Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.55,1.55,1.55,1.55,5300,0
2005-02-28,1.53,1.59,1.5,1.53,38708,0
2005-03-01,1.53,1.56,1.53,1.56,2550,0
2005-03-02,1.53,1.54,1.51,1.54,22900,0
2005-03-03,1.5,1.5,1.47,1.5,8000,0
2005-03-04,1.47,1.56,1.47,1.56,10000,0
2005-03-07,1.65,1.96,1.65,1.85,63523,0
2005-03-08,1.9,1.9,1.75,1.75,14504,0
2005-03-09,1.65,1.87,1.65,1.75,34400,0
2005-03-10,1.75,1.78,1.75,1.78,4220,0
2005-03-11,1.83,1.93,1.82,1.82,15350,0
2005-03-14,1.9,1.9,1.87,1.87,7500,0
2005-03-15,1.75,1.88,1.75,1.75,12420,0
2005-03-16,1.75,1.8,1.75,1.8,3700,0
2005-03-17,1.75,1.88,1.75,1.8,24500,0
2005-03-18,1.79,1.82,1.78,1.82,25000,0
2005-03-21,1.86,1.86,1.79,1.79,26300,0
2005-03-22,1.82,1.86,1.8,1.85,36840,0
2005-03-23,1.88,1.88,1.82,1.84,10120,0
2005-03-24,1.86,1.86,1.82,1.84,38700,0
2005-03-28,1.82,1.82,1.7,1.75,30700,0
2005-03-29,1.75,1.75,1.7,1.7,10150,0
2005-03-30,1.8,1.8,1.8,1.8,6900,0
2005-03-31,1.8,1.93,1.8,1.93,36100,0
2005-04-01,1.91,1.95,1.85,1.95,38200,0
2005-04-04,2,2,1.91,1.93,31500,0
2005-04-05,1.93,1.93,1.83,1.89,7000,0
2005-04-06,1.9,2.11,1.9,2.11,167900,0
2005-04-07,2.15,2.5,2.15,2.38,122300,0
2005-04-08,2.48,2.48,2.15,2.36,66400,0
2005-04-11,2.33,2.37,2.32,2.35,146200,0
2005-04-12,2.35,2.43,2.15,2.43,71200,0
2005-04-13,2.44,2.65,2.3,2.4,123800,0
2005-04-14,2.42,2.42,2.2,2.35,61800,0
2005-04-15,2.25,2.3,2.15,2.2,57400,0
2005-04-18,2,2.11,1.95,2.1,78200,0
2005-04-19,2.13,2.39,2.13,2.17,28200,0
2005-04-20,2.18,2.2,2.06,2.06,29000,0
2005-04-21,2.1,2.18,2,2,24200,0
2005-04-22,2.05,2.05,1.97,2.03,21900,0
2005-04-25,2.02,2.03,1.98,2,9600,0
2005-04-26,1.95,2.14,1.95,2.14,15800,0
2005-04-27,2.22,2.4,2.16,2.23,59900,0
2005-04-28,2.33,2.33,2.23,2.28,19200,0
2005-04-29,2.35,2.35,2.23,2.25,10000,0
2005-05-02,2.25,2.25,1.9,2.05,122500,0
2005-05-03,2.05,2.18,2.05,2.18,23300,0
2005-05-04,2.18,2.25,2.1,2.22,39400,0
2005-05-05,2.23,2.3,2.23,2.3,16700,0
2005-05-06,2.26,2.26,2.2,2.2,7400,0
2005-05-09,2.25,2.3,2.22,2.3,18900,0
2005-05-10,2.2,2.27,2.2,2.25,22100,0
2005-05-11,2.15,2.2,2.15,2.2,14000,0
2005-05-12,2.25,2.25,2.15,2.24,13200,0
2005-05-13,2.24,2.27,2.15,2.25,45000,0
2005-05-16,2.27,2.27,2.15,2.25,63000,0
2005-05-17,2.25,2.25,2.15,2.23,15900,0
2005-05-18,2.2,2.22,2.1,2.19,25900,0
2005-05-19,2.18,2.24,2.17,2.18,63700,0
2005-05-20,2.2,2.2,2.12,2.15,18500,0
2005-05-23,2.15,2.24,2.15,2.24,14100,0
2005-05-24,2.19,2.2,2.14,2.18,65800,0
2005-05-25,2.22,2.24,2.13,2.2,80100,0
2005-05-26,2.23,2.23,2.15,2.22,28300,0
2005-05-27,2.22,2.27,2.22,2.24,26800,0
2005-05-31,2.15,2.24,2.15,2.18,42600,0
2005-06-01,2.18,2.24,2.15,2.18,42300,0
2005-06-02,2.17,2.17,2.15,2.17,2800,0
2005-06-03,2.15,2.2,2.15,2.2,500,0
2005-06-06,2.25,2.25,2.15,2.22,17300,0
2005-06-07,2.22,2.24,2.18,2.2,10100,0
2005-06-08,2.25,2.25,2.19,2.2,5000,0
2005-06-09,2.2,2.24,2.19,2.21,14600,0
2005-06-10,2.24,2.24,2.15,2.2,5600,0
2005-06-13,2.14,2.23,2.11,2.2,22000,0
2005-06-14,2.17,2.25,2.15,2.15,54300,0
2005-06-15,2.11,2.2,2.11,2.2,22200,0
2005-06-16,2.2,2.2,2.17,2.17,14000,0
2005-06-17,2.15,2.22,2.1,2.17,21700,0
2005-06-20,2.15,2.19,2.15,2.19,5300,0
2005-06-21,2.2,2.25,2.2,2.24,52500,0
2005-06-22,2.24,2.25,2.2,2.23,53000,0
2005-06-23,2.2,2.21,2.17,2.17,18200,0
2005-06-24,2.16,2.28,2.16,2.28,34400,0
2005-06-27,2.3,2.35,2.3,2.35,62900,0
2005-06-28,2.4,2.67,2.35,2.67,29600,0
2005-06-29,2.68,2.81,2.63,2.75,184400,0
2005-06-30,2.79,2.79,2.3,2.39,116100,0
2005-07-01,2.39,2.39,2.25,2.3,5300,0
2005-07-05,2.23,2.26,2.18,2.26,43400,0
2005-07-06,2.24,2.36,2.24,2.35,27300,0
2005-07-07,2.3,2.3,2.26,2.26,5500,0
2005-07-08,2.24,2.26,2.23,2.26,1000,0
2005-07-11,2.27,2.41,2.26,2.41,21600,0
2005-07-12,2.41,2.49,2.41,2.45,47100,0
2005-07-13,2.55,2.55,2.35,2.5,33600,0
2005-07-14,2.4,2.42,2.29,2.29,17700,0
2005-07-15,2.35,2.39,2.35,2.39,3000,0
2005-07-18,2.3,2.47,2.28,2.47,24500,0
2005-07-19,2.4,2.4,2.29,2.29,19000,0
2005-07-20,2.35,2.35,2.3,2.3,5200,0
2005-07-21,2.12,2.34,2.12,2.31,31800,0
2005-07-22,2.34,2.34,2.24,2.26,17500,0
2005-07-25,2.25,2.49,2.25,2.45,83300,0
2005-07-26,2.49,2.49,2.35,2.37,24300,0
2005-07-27,2.3,2.37,2.29,2.37,44700,0
2005-07-28,2.32,2.33,2.29,2.33,2000,0
2005-07-29,2.26,2.35,2.26,2.35,5500,0
2005-08-01,2.37,2.37,2.3,2.3,1400,0
2005-08-02,2.32,2.35,2.25,2.33,14300,0
2005-08-03,2.31,2.31,2.27,2.3,6600,0
2005-08-04,2.28,2.28,2.17,2.2,16200,0
2005-08-05,2.19,2.23,2.17,2.23,8500,0
2005-08-08,2.13,2.22,2.13,2.17,22100,0
2005-08-09,2.15,2.18,2.15,2.17,26800,0
2005-08-10,2.19,2.22,2.19,2.22,4600,0
2005-08-11,2.23,2.24,2.15,2.15,21400,0
2005-08-12,2.17,2.23,2.11,2.12,19000,0
2005-08-15,2.11,2.11,2.04,2.04,7200,0
2005-08-16,2.04,2.08,2.04,2.04,9700,0
2005-08-17,2.1,2.17,2.06,2.11,20900,0
2005-08-18,2.11,2.2,2.11,2.2,18400,0
2005-08-19,2.17,2.17,2.13,2.14,11200,0
2005-08-22,2.16,2.19,2.16,2.19,1500,0
2005-08-23,2.18,2.18,2.15,2.16,3900,0
2005-08-24,2.18,2.2,2.18,2.2,4300,0
2005-08-25,2.22,2.24,2.22,2.24,1700,0
2005-08-26,2.2,2.23,2.1,2.1,10500,0
2005-08-29,2.05,2.19,2.05,2.15,54500,0
2005-08-30,2.15,2.17,2.14,2.17,800,0
2005-08-31,2.17,2.17,2.01,2.07,9500,0
2005-09-01,2.05,2.05,1.91,1.95,45400,0
2005-09-02,1.95,1.96,1.9,1.95,39000,0
2005-09-06,1.9,1.93,1.86,1.9,75900,0
2005-09-07,1.9,2,1.9,1.96,7600,0
2005-09-08,1.96,2.04,1.95,2,46000,0
2005-09-09,2.04,2.09,2,2.05,33500,0
2005-09-12,2.06,2.18,2.06,2.06,11100,0
2005-09-13,2.06,2.06,1.99,2,7900,0
2005-09-14,1.98,2,1.98,2,29400,0
2005-09-15,2.01,2.09,2.01,2.01,5500,0
2005-09-16,2.06,2.06,1.91,2,13100,0
2005-09-19,2,2,1.9,1.97,13400,0
2005-09-20,1.95,1.99,1.9,1.99,61700,0
2005-09-21,2,2,1.88,1.9,35800,0
2005-09-22,1.87,1.95,1.83,1.95,27900,0
2005-09-23,1.86,1.99,1.85,1.99,35200,0
2005-09-26,1.95,2.07,1.95,2.07,26400,0
2005-09-27,2.07,2.07,2.01,2.05,12100,0
2005-09-28,2,2.05,1.99,2.01,11900,0
2005-09-29,2,2.04,1.99,2.04,12000,0
2005-09-30,2.05,2.07,2,2.01,30900,0
2005-10-03,2,2.03,1.98,2.03,14100,0
2005-10-04,2,2.05,1.9,2.02,27400,0
2005-10-05,1.95,2.05,1.95,2.01,1000,0
2005-10-06,1.99,2.02,1.99,2.02,2100,0
2005-10-07,1.92,2.01,1.86,1.97,64800,0
2005-10-10,1.95,1.96,1.95,1.96,1500,0
2005-10-11,1.95,2,1.95,1.95,12900,0
2005-10-12,1.85,1.95,1.85,1.9,10500,0
2005-10-13,1.89,1.9,1.89,1.9,4600,0
2005-10-14,1.88,1.95,1.88,1.91,9200,0
2005-10-17,1.86,1.95,1.86,1.9,7700,0
2005-10-18,1.85,1.9,1.85,1.89,7100,0
2005-10-19,1.9,1.94,1.86,1.93,3400,0
2005-10-20,1.91,2.12,1.88,2.06,81200,0
2005-10-21,2.07,2.08,2.03,2.04,6000,0
2005-10-24,2.04,2.15,2.04,2.13,33300,0
2005-10-25,2.15,2.2,2.15,2.2,50100,0
2005-10-26,2.25,2.3,2.1,2.27,57300,0
2005-10-27,2.29,2.3,2.26,2.29,12700,0
2005-10-28,2.25,2.27,2.13,2.13,41300,0
2005-10-31,2.17,2.27,2.16,2.23,14500,0
2005-11-01,2.25,2.25,2.21,2.24,3800,0
2005-11-02,2.24,2.29,2.22,2.22,7500,0
2005-11-03,2.29,2.29,2.21,2.25,9600,0
2005-11-04,2.26,2.26,2.23,2.24,14400,0
2005-11-07,2.24,2.24,2.2,2.2,7900,0
2005-11-08,2.1,2.19,2.1,2.19,5300,0
2005-11-09,2.2,2.2,2.16,2.19,1700,0
2005-11-10,2.15,2.17,2.15,2.17,2100,0
2005-11-11,2.15,2.15,2.11,2.12,8500,0
2005-11-14,2.12,2.16,2.12,2.12,12800,0
2005-11-15,2.12,2.12,2.1,2.1,9000,0
2005-11-16,2.09,2.21,2.09,2.2,36200,0
2005-11-17,2.2,2.24,2.18,2.19,15500,0
2005-11-18,2.22,2.24,2.2,2.23,5000,0
2005-11-21,2.19,2.19,2.18,2.19,6400,0
2005-11-22,2.19,2.23,2.15,2.23,6700,0
2005-11-23,2.19,2.19,2.17,2.17,1300,0
2005-11-25,2.18,2.19,2.17,2.19,4500,0
2005-11-28,2.17,2.2,2.12,2.13,33400,0
2005-11-29,2.15,2.3,2.05,2.2,66400,0
2005-11-30,2.4,3.19,2.4,3,441600,0
2005-12-01,2.7,3.15,2.7,3.15,168600,0
2005-12-02,3.23,3.23,3.01,3.05,101000,0
2005-12-05,3,3.03,2.88,2.95,14500,0
2005-12-06,2.95,2.95,2.89,2.94,26300,0
2005-12-07,2.94,3.18,2.94,3.08,170300,0
2005-12-08,3.25,3.25,3.06,3.1,74600,0
2005-12-09,3.15,3.16,3.07,3.1,41100,0
2005-12-12,3.1,3.1,3.08,3.08,30700,0
2005-12-13,3.08,3.08,3,3.03,15600,0
2005-12-14,3.1,3.1,2.98,3.03,28300,0
2005-12-15,3,3.09,3,3.06,7100,0
2005-12-16,3.19,3.19,3.1,3.11,56400,0
2005-12-19,3.14,3.14,3,3,20400,0
2005-12-20,2.99,2.99,2.81,2.95,38500,0
2005-12-21,2.92,2.95,2.86,2.92,15500,0
2005-12-22,2.9,2.99,2.9,2.94,6000,0
2005-12-23,2.98,2.99,2.98,2.99,2600,0
2005-12-27,2.94,2.94,2.86,2.89,4900,0
2005-12-28,2.9,2.99,2.9,2.93,15500,0
2005-12-29,2.85,2.98,2.85,2.92,7200,0
2005-12-30,2.9,3.09,2.9,3.08,12200,0
2006-01-03,3,3.06,2.97,3.05,34800,0
2006-01-04,3.05,3.49,3.04,3.4,79500,0
2006-01-05,3.45,3.45,3.35,3.43,34000,0
2006-01-06,3.5,3.92,3.43,3.88,87300,0
2006-01-09,3.94,4,3.65,3.75,95000,0
2006-01-10,3.78,3.78,3.54,3.56,36200,0
2006-01-11,3.64,3.65,3.54,3.57,21600,0
2006-01-12,3.64,3.79,3.64,3.75,26000,0
2006-01-13,3.75,3.75,3.61,3.7,18300,0
2006-01-17,3.7,3.7,3.41,3.47,19500,0
2006-01-18,3.4,3.4,3.1,3.38,69500,0
2006-01-19,3.4,3.4,3.27,3.33,11400,0
2006-01-20,3.4,3.5,3.31,3.34,50500,0
2006-01-23,3.3,3.8,3.28,3.7,52400,0
2006-01-24,3.74,3.95,3.55,3.89,115500,0
2006-01-25,3.98,3.98,3.86,3.89,111400,0
2006-01-26,3.59,3.89,3.59,3.79,66500,0
2006-01-27,3.85,4.05,3.85,3.9,28000,0
2006-01-30,3.9,4,3.89,3.95,28300,0
2006-01-31,3.98,3.98,3.92,3.95,25200,0
2006-02-01,3.93,3.95,3.85,3.85,25100,0
2006-02-02,3.9,3.9,3.78,3.86,17200,0
2006-02-03,3.95,3.96,3.83,3.95,21700,0
2006-02-06,3.96,4.16,3.89,4.16,34500,0
2006-02-07,4.1,4.2,4,4.15,34000,0
2006-02-08,4.18,4.18,4.07,4.11,9000,0
2006-02-09,4.1,4.25,4.1,4.15,50800,0
2006-02-10,4.12,4.19,4.02,4.04,40300,0
2006-02-13,4.1,4.1,3.56,3.56,67900,0
2006-02-14,3.4,3.86,3.4,3.79,51000,0
2006-02-15,3.7,3.8,3.7,3.74,22900,0
2006-02-16,3.7,3.76,3.68,3.76,6400,0
2006-02-17,3.7,3.94,3.7,3.94,13600,0
2006-02-21,3.97,3.97,3.79,3.79,11300,0
2006-02-22,3.82,3.91,3.77,3.91,9400,0
2006-02-23,3.87,3.99,3.81,3.99,16600,0
2006-02-24,3.91,4.1,3.84,3.94,18200,0
2006-02-27,3.98,4.15,3.97,4.08,48000,0
2006-02-28,4.14,4.3,4.1,4.1,37800,0
2006-03-01,4.14,4.3,4.13,4.2,55300,0
2006-03-02,4.2,4.34,4.2,4.29,67800,0
2006-03-03,4.26,4.34,4.26,4.3,7200,0
2006-03-06,4.3,4.38,4.25,4.36,155500,0
2006-03-07,4.32,4.32,4.25,4.25,35100,0
2006-03-08,4.25,4.25,4.08,4.12,45400,0
2006-03-09,4.16,4.16,4.05,4.13,26500,0
2006-03-10,4.13,4.13,4.03,4.06,6900,0
2006-03-13,4.03,4.1,3.99,4.02,43400,0
2006-03-14,4.05,4.05,3.97,3.98,6100,0
2006-03-15,3.98,4,3.9,4,14400,0
2006-03-16,3.99,4.11,3.99,4.11,19400,0
2006-03-17,4.05,4.09,4.01,4.03,2700,0
2006-03-20,4.1,4.1,3.9,3.95,17700,0
2006-03-21,3.75,4.05,3.6,4.01,26100,0
2006-03-22,3.96,3.98,3.88,3.98,11000,0
2006-03-23,4,4,3.89,3.9,8800,0
2006-03-24,3.95,3.95,3.84,3.88,17400,0
2006-03-27,3.8,3.97,3.77,3.95,21300,0
2006-03-28,3.85,3.9,3.85,3.9,4800,0
2006-03-29,3.9,3.95,3.84,3.85,8400,0
2006-03-30,3.88,3.96,3.83,3.83,146900,0
2006-03-31,3.84,4.09,3.84,4.07,35000,0
2006-04-03,4.19,4.19,4.07,4.12,53700,0
2006-04-04,4.11,4.13,4,4.11,45100,0
2006-04-05,4.07,4.22,4.07,4.18,23200,0
2006-04-06,4.19,4.34,4.15,4.34,74600,0
2006-04-07,4.38,4.4,4.3,4.3,49200,0
2006-04-10,4.3,4.4,4.3,4.38,26000,0
2006-04-11,4.4,4.4,4.2,4.3,50000,0
2006-04-12,3.87,4.2,3.87,4.17,36500,0
2006-04-13,4.12,4.2,4.09,4.15,6000,0
2006-04-17,4.17,4.17,4.04,4.13,5400,0
2006-04-18,4.13,4.13,3.96,4.1,30900,0
2006-04-19,4.12,4.17,4.01,4.17,23800,0
2006-04-20,4.12,4.12,4.08,4.08,1200,0
2006-04-21,4.05,4.1,4.04,4.08,29700,0
2006-04-24,4.03,4.11,3.38,3.91,197900,0
2006-04-25,3.9,3.9,3.67,3.73,62200,0
2006-04-26,3.62,3.91,3.62,3.77,71100,0
2006-04-27,3.7,3.87,3.7,3.85,27400,0
2006-04-28,3.85,3.9,3.85,3.85,9100,0
2006-05-01,3.91,4,3.86,3.91,16800,0
2006-05-02,3.91,4.03,3.91,3.98,11500,0
2006-05-03,3.98,3.98,3.77,3.86,14800,0
2006-05-04,3.8,3.88,3.8,3.87,7700,0
2006-05-05,3.85,3.86,3.84,3.86,1800,0
2006-05-08,3.74,3.84,3.74,3.82,15000,0
2006-05-09,3.84,3.96,3.84,3.92,6200,0
2006-05-10,3.95,3.95,3.86,3.9,21400,0
2006-05-11,3.9,3.94,3.86,3.87,33200,0
2006-05-12,3.87,3.9,3.83,3.87,5400,0
2006-05-15,3.82,3.82,3.73,3.75,16600,0
2006-05-16,3.75,3.79,3.71,3.72,13300,0
2006-05-17,3.71,3.8,3.65,3.69,18600,0
2006-05-18,3.7,3.7,3.59,3.62,14800,0
2006-05-19,3.53,3.57,3.4,3.5,23700,0
2006-05-22,3.55,3.55,3.3,3.34,5300,0
2006-05-23,3.37,3.56,3.37,3.56,7500,0
2006-05-24,3.5,3.54,3.39,3.49,3400,0
2006-05-25,3.39,3.59,3.39,3.59,9700,0
2006-05-26,3.64,3.64,3.45,3.45,3700,0
2006-05-30,3.4,3.46,3.17,3.24,34000,0
2006-05-31,3.27,3.51,3.2,3.51,12600,0
2006-06-01,3.45,3.5,3.45,3.5,800,0
2006-06-02,3.55,3.55,3.4,3.42,5000,0
2006-06-05,3.42,3.47,3.38,3.38,5500,0
2006-06-06,3.37,3.37,3.21,3.22,26600,0
2006-06-07,3.21,3.21,3.07,3.14,3900,0
2006-06-08,3.04,3.15,3.04,3.11,24200,0
2006-06-09,3.17,3.2,3.11,3.13,6000,0
2006-06-12,3.03,3.16,3.03,3.14,14600,0
2006-06-13,3.1,3.1,2.83,2.91,40400,0
2006-06-14,2.85,2.9,2.72,2.73,31400,0
2006-06-15,2.75,2.9,2.7,2.88,8200,0
2006-06-16,2.91,3.03,2.91,2.99,4700,0
2006-06-19,2.9,3.3,2.9,3.05,18800,0
2006-06-20,3,3.1,2.98,3.05,5100,0
2006-06-21,3.05,3.05,2.92,2.92,3200,0
2006-06-22,2.9,2.95,2.85,2.85,18200,0
2006-06-23,2.84,2.84,2.84,2.84,10700,0
2006-06-26,2.84,3,2.8,3,27100,0
2006-06-27,3.1,3.1,2.81,2.85,14700,0
2006-06-28,2.88,2.88,2.88,2.88,500,0
2006-06-29,2.87,3.32,2.85,3.32,43600,0
2006-06-30,3.4,3.4,3.25,3.3,6000,0
2006-07-03,3.32,3.32,3.3,3.3,1400,0
2006-07-05,3.3,3.55,3.29,3.43,28900,0
2006-07-06,3.5,3.52,3.41,3.48,14400,0
2006-07-07,3.54,3.59,3.53,3.53,2800,0
2006-07-10,3.6,3.6,3.45,3.52,57200,0
2006-07-11,3.5,3.5,3.36,3.38,5400,0
2006-07-12,3.45,3.54,3.38,3.54,18600,0
2006-07-13,3.54,3.54,3.45,3.45,6100,0
2006-07-14,3.5,3.54,3.28,3.28,31500,0
2006-07-17,3.34,3.41,3.34,3.36,11500,0
2006-07-18,3.36,3.37,3.27,3.27,8100,0
2006-07-19,3.29,3.41,3.26,3.35,9200,0
2006-07-20,3.25,3.34,3.25,3.29,1800,0
2006-07-21,3.28,3.28,3.19,3.19,21800,0
2006-07-24,3.18,3.33,3.18,3.32,3200,0
2006-07-25,3.33,3.35,3.21,3.21,5500,0
2006-07-26,3.27,3.39,3.15,3.18,43600,0
2006-07-27,3.25,3.56,3.2,3.51,17900,0
2006-07-28,3.51,3.55,3.44,3.44,11300,0
2006-07-31,3.45,3.56,3.45,3.54,24900,0
2006-08-01,3.56,3.6,3.46,3.57,39000,0
2006-08-02,3.56,3.65,3.55,3.59,20600,0
2006-08-03,3.64,3.72,3.6,3.7,10500,0
2006-08-04,3.71,3.71,3.62,3.62,5400,0
2006-08-07,3.6,3.61,3.55,3.55,1400,0
2006-08-08,3.6,3.73,3.55,3.59,8400,0
2006-08-09,3.59,3.61,3.57,3.61,3000,0
2006-08-10,3.55,3.55,3.35,3.4,13400,0
2006-08-11,3.41,3.45,3.34,3.34,3500,0
2006-08-14,3.34,3.4,3.31,3.37,42400,0
2006-08-15,3.4,3.42,3.37,3.37,3400,0
2006-08-16,3.36,3.4,3.36,3.4,1000,0
2006-08-17,3.39,3.54,3.39,3.49,11800,0
2006-08-18,3.42,3.49,3.42,3.49,1500,0
2006-08-21,3.4,3.64,3.4,3.55,23200,0
2006-08-22,3.6,3.64,3.35,3.58,31800,0
2006-08-23,3.6,3.66,3.51,3.51,14200,0
2006-08-24,3.52,3.52,3.47,3.47,3500,0
2006-08-25,3.45,3.49,3.42,3.48,6200,0
2006-08-28,3.49,3.51,3.48,3.48,11500,0
2006-08-29,3.39,3.52,3.35,3.39,23300,0
2006-08-30,3.4,3.43,3.32,3.41,28900,0
2006-08-31,3.35,3.4,3.3,3.4,24500,0
2006-09-01,3.35,3.35,3.22,3.29,15900,0
2006-09-05,3.26,3.42,3.23,3.4,88600,0
2006-09-06,3.37,3.55,3.37,3.49,26600,0
2006-09-07,3.45,3.49,3.45,3.49,500,0
2006-09-08,3.39,3.41,3.3,3.36,27300,0
2006-09-11,3.16,3.27,3.16,3.2,54000,0
2006-09-12,3.19,3.19,3.15,3.15,34800,0
2006-09-13,3.21,3.22,3.14,3.17,6400,0
2006-09-14,3.18,3.33,3.18,3.24,15400,0
2006-09-15,3.25,3.3,3.21,3.26,6500,0
2006-09-18,3.26,3.35,3.09,3.19,14600,0
2006-09-19,3.15,3.2,3.1,3.17,4700,0
2006-09-20,3.14,3.15,3.1,3.1,14900,0
2006-09-21,3.1,3.22,3.08,3.11,19200,0
2006-09-22,3.2,3.2,3.06,3.1,7000,0
2006-09-25,3.15,3.24,3.15,3.2,2200,0
2006-09-26,3.2,3.25,3.19,3.23,2800,0
2006-09-27,3.29,3.34,3.26,3.26,2900,0
2006-09-28,3.25,3.42,3.25,3.42,39600,0
2006-09-29,3.4,3.42,3.31,3.36,22500,0
2006-10-02,3.4,3.46,3.38,3.45,17900,0
2006-10-03,3.45,3.47,3.45,3.45,26600,0
2006-10-04,3.46,3.46,3.37,3.45,17900,0
2006-10-05,3.46,3.5,3.41,3.46,31000,0
2006-10-06,3.51,3.51,3.44,3.5,16400,0
2006-10-09,3.58,3.58,3.5,3.5,10900,0
2006-10-10,3.55,3.58,3.51,3.58,6800,0
2006-10-11,3.57,3.75,3.57,3.74,31400,0
2006-10-12,3.75,3.75,3.6,3.61,32900,0
2006-10-13,3.55,3.6,3.45,3.45,23800,0
2006-10-16,3.51,3.55,3.48,3.54,24200,0
2006-10-17,3.51,3.51,3.47,3.5,28500,0
2006-10-18,3.5,3.5,3.45,3.5,24600,0
2006-10-19,3.49,3.6,3.49,3.56,2600,0
2006-10-20,3.57,3.85,3.57,3.68,21300,0
2006-10-23,3.7,3.73,3.67,3.72,9900,0
2006-10-24,3.7,3.8,3.7,3.79,19400,0
2006-10-25,3.75,3.75,3.65,3.68,154000,0
2006-10-26,3.72,3.81,3.72,3.79,20300,0
2006-10-27,3.83,3.86,3.8,3.84,12500,0
2006-10-30,3.88,3.88,3.73,3.75,36500,0
2006-10-31,3.75,3.89,3.74,3.89,14300,0
2006-11-01,3.84,3.86,3.78,3.79,22600,0
2006-11-02,3.85,3.88,3.82,3.84,17700,0
2006-11-03,3.85,3.89,3.85,3.89,3700,0
2006-11-06,3.8,3.9,3.8,3.89,9800,0
2006-11-07,3.82,3.93,3.82,3.9,13100,0
2006-11-08,3.85,3.88,3.8,3.88,8800,0
2006-11-09,3.75,3.8,3.71,3.77,22300,0
2006-11-10,3.68,3.88,3.67,3.67,57600,0
2006-11-13,3.7,3.75,3.52,3.75,135800,0
2006-11-14,3.78,3.79,3.69,3.69,8700,0
2006-11-15,3.6,3.7,3.57,3.65,8800,0
2006-11-16,3.6,3.8,3.6,3.66,1400,0
2006-11-17,3.67,3.77,3.66,3.75,3500,0
2006-11-20,3.7,3.84,3.65,3.81,24000,0
2006-11-21,3.75,3.75,3.71,3.71,2300,0
2006-11-22,3.75,3.82,3.75,3.8,15900,0
2006-11-24,3.7,3.94,3.7,3.93,6800,0
2006-11-27,3.9,3.99,3.9,3.97,6400,0
2006-11-28,3.93,4.03,3.93,4.02,8900,0
2006-11-29,4.1,4.1,3.96,4.1,42300,0
2006-11-30,4.04,4.1,3.99,3.99,28200,0
2006-12-01,4,4,3.91,3.97,18000,0
2006-12-04,4,4,3.9,3.94,25200,0
2006-12-05,3.9,3.92,3.84,3.87,7300,0
2006-12-06,3.77,3.9,3.77,3.9,7300,0
2006-12-07,3.91,3.97,3.87,3.87,32600,0
2006-12-08,3.92,3.92,3.85,3.87,7400,0
2006-12-11,3.91,3.96,3.89,3.91,22000,0
2006-12-12,3.9,3.91,3.89,3.91,500,0
2006-12-13,3.91,3.95,3.9,3.9,2000,0
2006-12-14,3.85,3.93,3.85,3.93,6800,0
2006-12-15,3.91,3.94,3.9,3.94,1500,0
2006-12-18,3.93,4.1,3.92,3.96,11400,0
2006-12-19,3.9,3.95,3.76,3.79,27700,0
2006-12-20,3.76,3.76,2.89,3.06,189200,0
2006-12-21,3.06,3.43,3.06,3.41,67900,0
2006-12-22,3.4,3.41,3.26,3.41,20000,0
2006-12-26,3.41,3.55,3.41,3.52,12100,0
2006-12-27,3.47,3.47,3.41,3.41,7200,0
2006-12-28,3.4,3.46,3.33,3.33,12100,0
2006-12-29,3.4,3.4,3.32,3.38,15400,0
2007-01-03,3.3,3.35,3.3,3.35,1400,0
2007-01-04,3.3,3.3,3.25,3.25,5600,0
2007-01-05,3.16,3.22,3.1,3.1,11800,0
2007-01-08,3.12,3.18,3.01,3.07,10900,0
2007-01-09,3.01,3.05,3,3.01,10200,0
2007-01-10,2.99,3.02,2.93,3.02,10900,0
2007-01-11,2.97,3.29,2.97,3.29,41500,0
2007-01-12,3.27,3.65,3.27,3.52,43600,0
2007-01-16,3.45,3.47,3.35,3.47,1200,0
2007-01-17,3.42,3.42,3.26,3.28,9400,0
2007-01-18,3.34,3.35,3.28,3.34,3500,0
2007-01-19,3.3,3.58,3.3,3.45,29500,0
2007-01-22,3.41,3.48,3.4,3.44,2200,0
2007-01-23,3.45,3.45,3.38,3.38,3700,0
2007-01-24,3.38,3.4,3.38,3.38,11700,0
2007-01-25,3.4,3.41,3.34,3.35,6100,0
2007-01-26,3.31,3.38,3.31,3.38,1500,0
2007-01-29,3.45,3.5,3.31,3.34,4900,0
2007-01-30,3.36,3.39,3.36,3.39,3500,0
2007-01-31,3.39,3.4,3.39,3.4,1000,0
2007-02-01,3.45,3.45,3.45,3.45,800,0
2007-02-02,3.5,3.5,3.35,3.37,83500,0
2007-02-05,3.35,3.35,3.31,3.34,4000,0
2007-02-06,3.31,3.38,3.3,3.35,3400,0
2007-02-07,3.38,3.52,3.28,3.51,19700,0
2007-02-08,3.55,3.56,3.44,3.49,10800,0
2007-02-09,3.55,3.63,3.55,3.62,13400,0
2007-02-12,3.63,3.79,3.55,3.74,9600,0
2007-02-13,3.75,3.75,3.67,3.75,500,0
2007-02-14,3.77,3.77,3.74,3.74,300,0
2007-02-15,3.66,3.66,3.61,3.61,1900,0
2007-02-16,3.69,3.69,3.63,3.66,300,0
2007-02-20,3.63,3.75,3.63,3.67,16600,0
2007-02-21,3.73,3.73,3.69,3.72,7500,0
2007-02-22,3.74,3.76,3.71,3.76,1200,0
2007-02-23,3.7,3.7,3.69,3.69,1500,0
2007-02-26,3.67,3.68,3.62,3.67,4100,0
2007-02-27,3.51,3.56,3.51,3.56,3500,0
2007-02-28,3.61,3.61,3.48,3.59,12800,0
2007-03-01,3.41,3.53,3.4,3.53,1800,0
2007-03-02,3.48,3.48,3.47,3.47,1000,0
2007-03-05,3.47,3.47,3.36,3.4,9500,0
2007-03-06,3.45,3.45,3.35,3.4,900,0
2007-03-07,3.34,3.49,3.34,3.49,8400,0
2007-03-08,3.45,3.54,3.42,3.5,4800,0
2007-03-09,3.5,3.55,3.5,3.55,600,0
2007-03-12,3.46,3.48,3.38,3.48,7500,0
2007-03-13,3.48,3.5,3.38,3.44,10900,0
2007-03-14,3.48,3.49,3.45,3.45,1400,0
2007-03-15,3.46,3.48,3.41,3.46,3000,0
2007-03-16,3.36,3.5,3.36,3.49,4400,0
2007-03-19,3.48,3.5,3.4,3.4,13400,0
2007-03-20,3.43,3.54,3.38,3.54,7200,0
2007-03-21,3.57,3.64,3.51,3.64,9200,0
2007-03-22,3.61,3.65,3.57,3.62,16700,0
2007-03-23,3.65,3.65,3.53,3.53,3500,0
2007-03-26,3.53,3.53,3.4,3.4,8100,0
2007-03-27,3.4,3.45,3.37,3.37,15400,0
2007-03-28,3.41,3.42,3.36,3.36,12400,0
2007-03-29,3.43,3.53,3.36,3.53,9900,0
2007-03-30,3.5,3.75,3.5,3.66,7800,0
2007-04-02,3.65,3.68,3.62,3.63,4400,0
2007-04-03,3.7,3.85,3.6,3.85,38400,0
2007-04-04,3.9,4.14,3.9,4.14,31400,0
2007-04-05,4.2,4.51,4.19,4.34,54000,0
2007-04-09,4.39,4.4,4.27,4.32,15500,0
2007-04-10,4.26,4.3,4.23,4.23,15700,0
2007-04-11,4.2,4.35,4.2,4.33,20900,0
2007-04-12,4.32,4.39,4.3,4.39,30800,0
2007-04-13,4.39,4.42,4.36,4.39,24900,0
2007-04-16,4.4,4.42,4.35,4.38,22900,0
2007-04-17,4.38,4.39,4.33,4.33,9500,0
2007-04-18,4.38,4.38,4.33,4.33,44000,0
2007-04-19,4.3,4.35,4.2,4.35,7000,0
2007-04-20,4.35,4.42,4.34,4.38,22300,0
2007-04-23,4.36,4.4,4.34,4.38,19700,0
2007-04-24,4.36,4.43,4.35,4.43,60600,0
2007-04-25,4.45,4.85,4.43,4.83,140900,0
2007-04-26,4.83,4.83,4.63,4.69,24300,0
2007-04-27,4.7,4.7,4.64,4.65,8100,0
2007-04-30,4.65,4.85,4.5,4.56,42400,0
2007-05-01,4.6,4.6,4.32,4.34,39900,0
2007-05-02,4.34,4.52,4.32,4.52,24000,0
2007-05-03,4.45,4.63,4.45,4.6,26300,0
2007-05-04,4.7,4.79,4.7,4.79,29500,0
2007-05-07,4.79,4.9,4.79,4.82,18900,0
2007-05-08,4.82,4.88,4.7,4.72,26500,0
2007-05-09,4.74,4.85,4.74,4.85,3400,0
2007-05-10,4.85,4.97,4.8,4.95,30700,0
2007-05-11,4.97,5.08,4.8,5.07,42800,0
2007-05-14,5.18,5.22,4.91,4.91,67400,0
2007-05-15,5,5.04,4.92,4.99,11700,0
2007-05-16,5.04,5.1,4.98,5.08,27800,0
2007-05-17,5.09,5.1,5.01,5.03,28600,0
2007-05-18,5,5.15,5,5.1,13900,0
2007-05-21,5.1,5.18,5.05,5.16,7400,0
2007-05-22,5.3,5.4,5.17,5.39,36800,0
2007-05-23,5.27,5.5,5.27,5.49,38700,0
2007-05-24,5.47,5.47,5.25,5.44,15000,0
2007-05-25,5.44,5.45,5.33,5.45,6500,0
2007-05-29,5.49,5.49,5.25,5.25,18200,0
2007-05-30,5.2,5.4,5.2,5.4,6000,0
2007-05-31,5.45,5.45,5.4,5.4,1200,0
2007-06-01,5.45,5.48,5.33,5.33,8300,0
2007-06-04,5.32,5.33,5,5.22,61300,0
2007-06-05,5.21,5.3,4.91,5.13,34900,0
2007-06-06,4.84,5,4.65,4.86,62700,0
2007-06-07,4.75,4.89,4.55,4.56,33700,0
2007-06-08,4.52,4.9,4.43,4.84,43200,0
2007-06-11,4.78,4.82,4.53,4.53,18400,0
2007-06-12,4.53,4.59,4.49,4.49,13100,0
2007-06-13,4.49,4.57,4.49,4.54,2600,0
2007-06-14,4.54,4.65,4.52,4.65,6800,0
2007-06-15,4.6,4.67,4.55,4.67,15700,0
2007-06-18,4.62,4.62,4.5,4.5,30500,0
2007-06-19,4.51,4.55,4.37,4.41,25300,0
2007-06-20,4.31,4.6,4.31,4.45,22500,0
2007-06-21,4.45,4.74,4.4,4.66,34700,0
2007-06-22,4.65,4.96,4.65,4.96,51900,0
2007-06-25,4.99,5.29,4.9,5.15,30100,0
2007-06-26,4.98,5.08,4.88,4.98,31200,0
2007-06-27,5.02,5.15,4.75,4.95,50900,0
2007-06-28,5.1,5.14,4.79,4.8,14000,0
2007-06-29,4.89,5,4.83,5,7900,0
2007-07-02,4.9,5.15,4.9,5.14,4500,0
2007-07-03,5.02,5.13,4.88,5,19300,0
2007-07-05,4.96,4.98,4.8,4.91,16800,0
2007-07-06,4.96,5,4.86,5,4000,0
2007-07-09,5,5.26,4.94,5.26,77700,0
2007-07-10,5.23,5.3,5.08,5.25,76600,0
2007-07-11,5.2,5.25,5.12,5.2,13900,0
2007-07-12,5.25,5.25,5.05,5.09,28900,0
2007-07-13,5.1,5.1,4.85,5,49400,0
2007-07-16,4.98,5,4.9,5,22300,0
2007-07-17,5,5.14,4.97,5.14,55400,0
2007-07-18,5.1,5.1,4.99,5,7500,0
2007-07-19,4.97,5.05,4.97,5.03,4700,0
2007-07-20,5.08,5.08,4.98,4.98,17900,0
2007-07-23,4.95,5.04,4.85,4.98,30700,0
2007-07-24,4.88,5.06,4.88,4.9,7100,0
2007-07-25,4.86,4.89,4.81,4.81,18400,0
2007-07-26,4.78,4.83,4.72,4.72,9400,0
2007-07-27,4.65,4.75,4.6,4.63,19300,0
2007-07-30,4.58,4.65,4.45,4.48,34200,0
2007-07-31,4.48,4.55,4.45,4.48,17000,0
2007-08-01,4.45,4.45,4.4,4.45,16600,0
2007-08-02,4.45,4.5,4.45,4.49,1400,0
2007-08-03,4.46,4.56,4.4,4.5,10500,0
2007-08-06,4.48,4.48,4.3,4.3,3100,0
2007-08-07,4.49,4.51,4.4,4.5,37900,0
2007-08-08,4.5,4.62,4.5,4.62,7400,0
2007-08-09,4.46,4.6,4.46,4.57,4900,0
2007-08-10,4.55,4.75,4.52,4.74,20900,0
2007-08-13,4.77,4.77,4.7,4.72,4600,0
2007-08-14,4.62,4.62,4.41,4.41,5800,0
2007-08-15,4.34,4.34,4.1,4.1,23600,0
2007-08-16,4,4,3.5,3.54,32900,0
2007-08-17,3.9,3.97,3.75,3.96,13500,0
2007-08-20,4.02,4.24,3.9,4.08,26500,0
2007-08-21,4.01,4.15,4.01,4.07,4100,0
2007-08-22,4.15,4.23,4.14,4.23,16600,0
2007-08-23,4.3,4.3,4.17,4.24,6000,0
2007-08-24,4.3,4.3,3.92,4.12,13900,0
2007-08-27,4,4.05,3.7,3.95,12400,0
2007-08-28,4,4.06,3.95,4,4700,0
2007-08-29,3.87,4.1,3.87,4.1,9700,0
2007-08-30,4.1,4.17,4.04,4.08,4900,0
2007-08-31,4.17,4.24,4.08,4.17,3800,0
2007-09-04,4.11,4.4,4.11,4.4,20600,0
2007-09-05,4.39,4.55,4.39,4.55,12300,0
2007-09-06,4.62,4.76,4.62,4.74,19000,0
2007-09-07,4.61,4.7,4.45,4.45,16000,0
2007-09-10,4.53,4.6,4.03,4.15,23900,0
2007-09-11,4.39,4.4,4.15,4.4,14700,0
2007-09-12,4.43,4.43,4.43,4.43,100,0
2007-09-13,4.45,4.78,4.4,4.76,13200,0
2007-09-14,4.79,4.79,4.5,4.6,24600,0
2007-09-17,4.55,4.69,4.55,4.55,9100,0
2007-09-18,4.55,4.65,4.55,4.65,400,0
2007-09-19,4.62,4.7,4.6,4.65,7300,0
2007-09-20,4.7,4.7,4.7,4.7,100,0
2007-09-21,4.62,4.62,4.54,4.58,2900,0
2007-09-24,4.55,4.55,4.25,4.48,8400,0
2007-09-25,4.35,4.35,4.21,4.26,14800,0
2007-09-26,4.18,4.24,4.17,4.2,1900,0
2007-09-27,4.2,4.2,4.15,4.15,6700,0
2007-09-28,4.1,4.64,4.1,4.49,22600,0
2007-10-01,4.4,4.7,4.4,4.52,12000,0
2007-10-02,4.6,5.11,4.6,4.85,30200,0
2007-10-03,4.72,5.03,4.72,5.02,8900,0
2007-10-04,4.96,5.01,4.93,5.01,17200,0
2007-10-05,5.02,5.23,5.02,5.23,15900,0
2007-10-08,5.1,5.15,5.02,5.15,3400,0
2007-10-09,5.2,5.23,4.93,4.95,16200,0
2007-10-10,5.05,5.05,4.95,5.04,4000,0
2007-10-11,4.93,5.13,4.9,5.09,13700,0
2007-10-12,5.09,5.15,5.07,5.15,4200,0
2007-10-15,5.12,5.13,5.03,5.13,3100,0
2007-10-16,5,5,4.6,4.94,16400,0
2007-10-17,4.81,4.87,4.81,4.87,300,0
2007-10-18,4.84,4.84,4.81,4.81,1100,0
2007-10-19,4.88,4.88,4.68,4.68,4100,0
2007-10-22,4.6,4.65,4.49,4.49,16100,0
2007-10-23,4.6,4.68,4.6,4.67,4300,0
2007-10-24,4.64,4.7,4.59,4.62,4900,0
2007-10-25,4.6,4.65,4.53,4.63,17200,0
2007-10-26,4.55,4.75,4.55,4.75,14400,0
2007-10-29,4.73,5.21,4.7,5.11,23600,0
2007-10-30,5,5,4.77,4.82,6900,0
2007-10-31,4.83,4.95,4.78,4.92,6100,0
2007-11-01,4.94,5,4.93,4.93,1400,0
2007-11-02,5,5.05,4.93,5.05,8800,0
2007-11-05,5,5.05,4.98,5.04,14000,0
2007-11-06,4.94,5.15,4.94,5.04,19400,0
2007-11-07,5,5.07,4.95,4.98,53100,0
2007-11-08,4.86,5,4.8,4.8,22000,0
2007-11-09,4.76,4.85,4.75,4.85,3600,0
2007-11-12,4.85,4.85,4.7,4.7,13600,0
2007-11-13,4.63,4.74,4.62,4.7,2600,0
2007-11-14,4.67,4.8,4.53,4.67,21700,0
2007-11-15,4.62,4.63,4.3,4.4,27300,0
2007-11-16,4.44,4.62,4.41,4.51,13200,0
2007-11-19,4.55,4.55,4.31,4.31,5900,0
2007-11-20,4.3,4.4,4.15,4.3,16600,0
2007-11-21,4.25,4.25,4.05,4.2,28000,0
2007-11-23,4.15,4.22,4.09,4.19,8100,0
2007-11-26,4.16,4.19,4.1,4.1,17600,0
2007-11-27,4.05,4.11,4.01,4.11,6900,0
2007-11-28,4.07,4.66,4.02,4.38,20680,0
2007-11-29,4.47,4.47,4.32,4.35,17800,0
2007-11-30,4.35,5.08,4.15,4.88,79800,0
2007-12-03,5.32,5.32,4.5,4.5,18500,0
2007-12-04,4.57,4.59,4.3,4.44,8100,0
2007-12-05,4.33,4.5,4.3,4.38,5700,0
2007-12-06,4.4,4.48,4.34,4.43,6600,0
2007-12-07,4.43,4.7,4.36,4.58,30000,0
2007-12-10,4.46,4.48,4.35,4.48,6000,0
2007-12-11,4.41,4.45,4.38,4.45,1300,0
2007-12-12,4.45,4.45,4.32,4.37,3600,0
2007-12-13,4.35,4.35,4.16,4.32,3700,0
2007-12-14,4.19,4.24,4.16,4.22,6100,0
2007-12-17,4.11,4.25,4.11,4.16,2700,0
2007-12-18,4.2,4.25,4.14,4.2,15600,0
2007-12-19,4.29,4.29,4.29,4.29,100,0
2007-12-20,4.11,4.16,4.1,4.1,5300,0
2007-12-21,4.18,4.2,4,4.07,8300,0
2007-12-24,4.24,4.31,4.21,4.3,3100,0
2007-12-26,4.35,4.35,4.21,4.21,1700,0
2007-12-27,4.37,4.4,4.3,4.3,800,0
2007-12-28,4.4,4.4,4.11,4.3,15800,0
2007-12-31,4.16,4.62,4.16,4.62,6900,0
2008-01-02,4.54,4.55,4.4,4.5,4300,0
2008-01-03,4.3,4.51,4.3,4.51,23400,0
2008-01-04,4.39,4.39,4.2,4.3,4900,0
2008-01-07,4.26,4.26,4.12,4.2,2675,0
2008-01-08,4.1,4.52,4.1,4.33,55800,0
2008-01-09,4.3,4.46,4.2,4.2,8900,0
2008-01-10,4.57,4.75,4.09,4.6,102000,0
2008-01-11,4.51,4.57,4.51,4.52,2000,0
2008-01-14,4.41,4.68,4.41,4.68,5600,0
2008-01-15,4.7,4.84,4.59,4.64,35900,0
2008-01-16,4.5,4.68,4.5,4.68,13500,0
2008-01-17,4.7,4.7,4.55,4.55,7900,0
2008-01-18,4.14,4.65,4.14,4.49,14800,0
2008-01-22,4.36,4.55,4.17,4.39,27900,0
2008-01-23,4.3,4.43,4.16,4.26,12700,0
2008-01-24,4.3,4.45,4.27,4.32,11900,0
2008-01-25,4.27,4.55,4.27,4.37,24670,0
2008-01-28,4.17,4.53,4.17,4.53,5100,0
2008-01-29,4.41,4.42,4.23,4.35,9200,0
2008-01-30,4.74,4.74,4.26,4.4,19200,0
2008-01-31,4.3,4.34,4.2,4.28,12000,0
2008-02-01,4.34,4.65,4.27,4.51,56100,0
2008-02-04,4.67,4.68,4.51,4.51,18500,0
2008-02-05,4.6,4.6,4.35,4.35,2800,0
2008-02-06,4.5,4.5,4.22,4.29,11300,0
2008-02-07,4.27,4.32,4.2,4.2,12200,0
2008-02-08,4.25,4.33,4.25,4.26,17300,0
2008-02-11,4.24,4.35,4.2,4.31,6000,0
2008-02-12,4.25,4.35,4.24,4.31,7100,0
2008-02-13,4.22,4.26,4.17,4.17,8030,0
2008-02-14,4.22,4.25,4.15,4.2,12000,0
2008-02-15,4.23,4.3,4.16,4.16,1200,0
2008-02-19,4.16,4.2,4.08,4.1,14500,0
2008-02-20,4.14,4.14,4.06,4.07,16400,0
2008-02-21,4.1,4.35,4.1,4.28,35400,0
2008-02-22,4.31,4.68,4.22,4.56,55500,0
2008-02-25,4.61,4.65,4.43,4.5,4300,0
2008-02-26,4.44,4.7,4.44,4.7,16600,0
2008-02-27,4.6,4.7,4.6,4.7,10100,0
2008-02-28,4.75,4.95,4.7,4.94,22900,0
2008-02-29,4.9,5.11,4.7,5.06,34300,0
2008-03-03,5.06,5.12,4.9,5,9600,0
2008-03-04,5.04,5.09,4.93,5.04,58700,0
2008-03-05,5,5.1,4.98,5.1,27700,0
2008-03-06,5.01,5.18,4.91,5.18,30900,0
2008-03-07,5.18,5.22,4.99,5.14,5000,0
2008-03-10,4.93,5,4.85,4.85,6100,0
2008-03-11,4.95,5,4.88,4.99,4400,0
2008-03-12,4.87,5.05,4.87,5.05,14000,0
2008-03-13,4.81,5.1,4.81,5.05,8400,0
2008-03-14,4.95,5.05,4.6,4.9,19800,0
2008-03-17,4.89,4.95,4.7,4.9,4900,0
2008-03-18,4.47,5,4.47,4.91,6400,0
2008-03-19,5.03,5.03,4.68,4.69,3900,0
2008-03-20,4.51,5.04,4.45,4.67,14600,0
2008-03-24,4.79,4.89,4.67,4.79,9700,0
2008-03-25,4.95,4.98,4.75,4.92,5100,0
2008-03-26,4.85,4.95,4.85,4.92,3300,0
2008-03-27,4.75,4.92,4.68,4.86,3100,0
2008-03-28,4.95,4.95,4.86,4.88,500,0
2008-03-31,4.94,4.94,4.75,4.84,700,0
2008-04-01,4.88,4.95,4.75,4.89,5200,0
2008-04-02,4.98,4.98,4.8,4.9,3100,0
2008-04-03,4.95,4.95,4.81,4.95,2100,0
2008-04-04,4.85,4.85,4.71,4.8,5900,0
2008-04-07,4.81,4.9,4.81,4.86,8000,0
2008-04-08,4.9,4.9,4.76,4.88,4100,0
2008-04-09,4.83,4.88,4.82,4.82,3400,0
2008-04-10,4.77,4.87,4.77,4.82,900,0
2008-04-11,4.86,4.9,4.65,4.9,5800,0
2008-04-14,4.72,4.8,4.68,4.74,11318,0
2008-04-15,4.78,4.78,4.68,4.73,17400,0
2008-04-16,4.8,4.8,4.74,4.79,10400,0
2008-04-17,4.77,4.8,4.76,4.79,11860,0
2008-04-18,4.75,4.85,4.73,4.73,12300,0
2008-04-21,4.8,4.8,4.68,4.77,1600,0
2008-04-22,4.7,4.77,4.7,4.77,530,0
2008-04-23,4.72,4.74,4.6,4.72,2800,0
2008-04-24,4.7,4.7,4.5,4.67,12300,0
2008-04-25,4.74,4.74,4.52,4.71,3300,0
2008-04-28,4.74,4.75,4.63,4.75,10900,0
2008-04-29,4.66,4.75,4.63,4.68,1973,0
2008-04-30,4.7,4.7,4.58,4.7,9895,0
2008-05-01,4.64,4.7,4.5,4.5,15800,0
2008-05-02,4.5,4.65,4.5,4.64,13200,0
2008-05-05,4.66,4.67,4.66,4.67,400,0
2008-05-06,4.69,4.7,4.58,4.69,13420,0
2008-05-07,4.7,4.7,4.63,4.63,3100,0
2008-05-08,4.69,4.69,4.51,4.53,8983,0
2008-05-09,4.63,4.64,4.55,4.56,3900,0
2008-05-12,4.64,4.64,4.63,4.64,2100,0
2008-05-13,4.59,4.65,4.5,4.51,20100,0
2008-05-14,4.52,4.52,4.3,4.3,47915,0
2008-05-15,4.46,4.54,4.39,4.45,14700,0
2008-05-16,4.48,4.55,4.35,4.51,9800,0
2008-05-19,4.53,4.54,4.53,4.54,300,0
2008-05-20,4.53,4.54,4.49,4.54,2300,0
2008-05-21,4.53,4.54,4.37,4.44,13700,0
2008-05-22,4.44,4.47,4.26,4.36,16850,0
2008-05-23,4.41,4.47,4.33,4.47,26876,0
2008-05-27,4.36,4.42,4.27,4.31,6300,0
2008-05-28,4.34,4.39,4.3,4.39,12966,0
2008-05-29,4.27,4.39,4.27,4.38,3200,0
2008-05-30,4.31,4.35,4.24,4.32,6000,0
2008-06-02,4.3,4.45,4.24,4.45,6500,0
2008-06-03,4.25,4.42,4.21,4.21,7500,0
2008-06-04,4.37,4.7,4.26,4.6,34729,0
2008-06-05,4.66,4.69,4.5,4.63,51667,0
2008-06-06,4.55,4.7,4.49,4.6,21500,0
2008-06-09,4.56,4.65,4.46,4.54,29015,0
2008-06-10,4.51,4.55,4.38,4.38,3600,0
2008-06-11,4.44,4.44,4.3,4.42,10400,0
2008-06-12,4.42,4.42,4.22,4.33,26184,0
2008-06-13,4.29,4.37,4.23,4.34,2800,0
2008-06-16,4.38,4.38,4.25,4.28,1500,0
2008-06-17,4.35,4.35,4.22,4.22,6050,0
2008-06-18,3.86,4.25,3.83,4.12,12300,0
2008-06-19,4.19,4.35,4.13,4.13,400,0
2008-06-20,4.23,4.24,4.15,4.15,8915,0
2008-06-23,4.17,4.24,4.12,4.15,24000,0
2008-06-24,4.25,4.25,4.19,4.25,1900,0
2008-06-25,4.26,4.26,4.11,4.2,23600,0
2008-06-26,4.2,4.25,4.15,4.2,11600,0
2008-06-27,4.29,4.29,4.15,4.15,18900,0
2008-06-30,4.2,4.5,4.2,4.35,24800,0
2008-07-01,4.18,4.79,4.18,4.48,15370,0
2008-07-02,4.87,4.96,4.5,4.7,55131,0
2008-07-03,4.57,4.66,4.46,4.6,9000,0
2008-07-07,4.59,4.62,4.3,4.3,14172,0
2008-07-08,3.92,4.4,3.92,4.32,10654,0
2008-07-09,4.36,4.45,4.36,4.44,13800,0
2008-07-10,4.45,4.52,4.36,4.46,5900,0
2008-07-11,4.51,4.51,4.36,4.45,1302,0
2008-07-14,4.49,4.49,4.38,4.41,3700,0
2008-07-15,4.26,4.42,4.26,4.37,5488,0
2008-07-16,4.42,4.42,4.34,4.34,1100,0
2008-07-17,4.41,4.44,4.4,4.4,6100,0
2008-07-18,4.3,4.34,4.22,4.34,3300,0
2008-07-21,4.25,4.38,4.25,4.38,1300,0
2008-07-22,4.43,4.43,4.37,4.37,400,0
2008-07-23,4.49,4.49,4.15,4.22,14614,0
2008-07-24,4.49,4.49,4.15,4.21,5786,0
2008-07-25,4.3,4.3,4.2,4.28,1675,0
2008-07-28,4.46,4.46,4.12,4.25,7000,0
2008-07-29,4.2,4.26,4.14,4.25,1700,0
2008-07-30,4.2,4.3,4.2,4.3,1433,0
2008-07-31,4.25,4.33,4.24,4.3,9800,0
2008-08-01,4.3,4.3,4.24,4.29,2700,0
2008-08-04,4.5,4.5,4.12,4.29,3400,0
2008-08-05,4.12,4.18,4.12,4.18,2400,0
2008-08-06,4.09,4.29,3.79,4.29,20420,0
2008-08-07,4.18,4.2,4.07,4.08,3148,0
2008-08-08,4.03,4.13,4.03,4.05,34470,0
2008-08-11,4.03,4.09,4.01,4.05,11450,0
2008-08-12,4.05,4.09,4,4.09,8400,0
2008-08-13,4.14,4.14,3.96,4.06,2894,0
2008-08-14,4.09,4.09,4,4.04,6300,0
2008-08-15,3.95,4.02,3.95,4.01,33500,0
2008-08-18,3.98,4.07,3.98,4.07,600,0
2008-08-19,3.91,4.24,3.9,3.97,30965,0
2008-08-20,4.04,4.1,3.97,4.05,32000,0
2008-08-21,4.14,4.19,3.99,4.19,20000,0
2008-08-22,4.1,4.2,4.1,4.1,5750,0
2008-08-25,4.2,4.2,4.06,4.1,300,0
2008-08-26,4.1,4.1,4.05,4.09,13400,0
2008-08-27,4.1,4.1,4.05,4.1,4300,0
2008-08-28,4.05,4.1,4.05,4.1,900,0
2008-08-29,3.96,4.04,3.96,4.04,200,0
2008-09-02,4.1,4.1,4.04,4.04,300,0
2008-09-03,3.98,3.98,3.92,3.95,14498,0
2008-09-04,3.93,3.95,3.89,3.94,4278,0
2008-09-05,3.97,3.97,3.87,3.93,7500,0
2008-09-08,3.95,3.95,3.83,3.85,7000,0
2008-09-09,3.85,3.9,2.93,3.51,42201,0
2008-09-10,3.51,3.51,3.3,3.4,25410,0
2008-09-11,3.37,3.4,3.06,3.22,20700,0
2008-09-12,3.1,3.21,2.77,3.05,43257,0
2008-09-15,3.05,3.05,2.49,2.85,26050,0
2008-09-16,2.7,2.8,2.49,2.58,37900,0
2008-09-17,2.65,2.99,2.65,2.9,4400,0
2008-09-18,2.83,2.85,2.71,2.78,3850,0
2008-09-19,2.85,3.1,2.8,2.98,10455,0
2008-09-22,2.48,3.65,2.48,3.47,25091,0
2008-09-23,3.47,3.7,3.3,3.67,11800,0
2008-09-24,3.56,3.78,3.3,3.53,7000,0
2008-09-25,3.6,3.6,3.39,3.52,5200,0
2008-09-26,3.54,3.59,3.31,3.31,11900,0
2008-09-29,3.37,3.4,3.01,3.08,8620,0
2008-09-30,3.14,3.14,3.08,3.1,7000,0
2008-10-01,3.09,3.09,3.05,3.05,3900,0
2008-10-02,3.07,3.08,2.8,2.8,7400,0
2008-10-03,2.79,2.91,2.76,2.91,15886,0
2008-10-06,2.76,2.76,2.25,2.4,29550,0
2008-10-07,2.5,2.5,2.3,2.3,9700,0
2008-10-08,2.81,2.81,1.61,1.61,149000,0
2008-10-09,1.75,1.9,1.4,1.4,98279,0
2008-10-10,1.4,1.49,1.2,1.36,24100,0
2008-10-13,1.26,2,1.26,1.9,46804,0
2008-10-14,1.89,1.89,1.32,1.44,53200,0
2008-10-15,1.59,1.59,1.29,1.29,21282,0
2008-10-16,1.39,1.39,1.13,1.16,14780,0
2008-10-17,1.29,1.29,1.15,1.17,36097,0
2008-10-20,1.29,1.39,1.24,1.39,31848,0
2008-10-21,1.38,1.38,1.25,1.36,11260,0
2008-10-22,1.38,1.38,1.15,1.15,22620,0
2008-10-23,1.28,1.28,1.13,1.15,9536,0
2008-10-24,1.16,1.16,1.03,1.08,14153,0
2008-10-27,1.07,1.07,1.06,1.06,3900,0
2008-10-28,1.04,1.2,1.02,1.2,23785,0
2008-10-29,1.1,1.25,1.1,1.25,5000,0
2008-10-30,1.27,1.38,1.24,1.34,13482,0
2008-10-31,1.34,1.49,1.34,1.46,6195,0
2008-11-03,1.51,1.51,1.43,1.51,11043,0
2008-11-04,1.51,1.58,1.5,1.5,8725,0
2008-11-05,1.38,1.57,1.38,1.5,10609,0
2008-11-06,1.57,1.57,1.38,1.38,14728,0
2008-11-07,1.55,1.55,1.38,1.51,3200,0
2008-11-10,1.5,1.52,1.35,1.36,9300,0
2008-11-11,1.44,1.44,1.23,1.4,15300,0
2008-11-12,1.29,1.29,1.2,1.2,15300,0
2008-11-13,1.39,1.39,1.13,1.32,10100,0
2008-11-14,1.38,1.38,1.08,1.3,20600,0
2008-11-17,1.21,1.35,1.05,1.35,25050,0
2008-11-18,1.15,1.15,1.09,1.11,6000,0
2008-11-19,1.15,1.15,1.03,1.12,44440,0
2008-11-20,1.25,1.25,0.89,0.89,31200,0
2008-11-21,1,1,0.95,0.98,21230,0
2008-11-24,1,1.07,1,1.02,15850,0
2008-11-25,1.1,1.1,1.01,1.07,3300,0
2008-11-26,1.05,1.07,1.01,1.05,21650,0
2008-11-28,1.02,1.02,0.95,0.95,8903,0
2008-12-01,0.93,0.93,0.87,0.89,20180,0
2008-12-02,0.9,1.02,0.89,0.96,12525,0
2008-12-03,0.97,0.97,0.93,0.95,16650,0
2008-12-04,0.93,0.93,0.87,0.87,7400,0
2008-12-05,0.86,0.86,0.85,0.85,4800,0
2008-12-08,0.85,0.9,0.83,0.89,18300,0
2008-12-09,0.9,0.9,0.85,0.85,18900,0
2008-12-10,0.8,0.83,0.77,0.78,16600,0
2008-12-11,0.8,0.89,0.78,0.89,7563,0
2008-12-12,0.89,0.89,0.81,0.87,6500,0
2008-12-15,0.85,0.86,0.85,0.85,8300,0
2008-12-16,0.89,0.97,0.86,0.97,9235,0
2008-12-17,0.85,1.1,0.85,1.1,38700,0
2008-12-18,1.04,1.06,0.95,1.01,18240,0
2008-12-19,1,1,0.9,0.9,8500,0
2008-12-22,0.86,0.91,0.85,0.9,63740,0
2008-12-23,0.9,0.95,0.85,0.85,12600,0
2008-12-24,0.87,0.9,0.86,0.9,3555,0
2008-12-26,0.85,0.86,0.8,0.8,7600,0
2008-12-29,0.88,0.88,0.84,0.88,12100,0
2008-12-30,0.87,0.88,0.84,0.85,1650,0
2008-12-31,0.85,0.87,0.82,0.85,13600,0
2009-01-02,0.87,0.9,0.87,0.9,2900,0
2009-01-05,0.9,1.02,0.9,1.02,26900,0
2009-01-06,1.02,1.04,1,1.03,17950,0
2009-01-07,1.02,1.02,1,1,4200,0
2009-01-08,1.12,1.12,0.9,0.93,14910,0
2009-01-09,0.9,0.92,0.89,0.9,10900,0
2009-01-12,0.89,0.89,0.85,0.86,31900,0
2009-01-13,0.86,0.88,0.82,0.85,73900,0
2009-01-14,0.86,0.86,0.84,0.84,4900,0
2009-01-15,0.83,0.83,0.79,0.8,13500,0
2009-01-16,0.82,0.82,0.81,0.81,8375,0
2009-01-20,0.82,0.82,0.8,0.8,1800,0
2009-01-21,0.8,0.81,0.79,0.81,13545,0
2009-01-22,0.79,0.8,0.76,0.77,16300,0
2009-01-23,0.79,0.79,0.77,0.78,6500,0
2009-01-26,0.79,0.8,0.73,0.79,11300,0
2009-01-27,0.76,0.78,0.74,0.77,13700,0
2009-01-28,0.79,0.81,0.79,0.81,7847,0
2009-01-29,0.85,0.85,0.76,0.76,4468,0
2009-01-30,0.81,0.81,0.78,0.78,5100,0
2009-02-02,0.79,0.79,0.73,0.75,9200,0
2009-02-03,0.8,0.8,0.75,0.79,10750,0
2009-02-04,0.79,0.8,0.79,0.8,500,0
2009-02-05,0.8,0.81,0.8,0.81,2000,0
2009-02-06,0.81,0.88,0.8,0.86,10692,0
2009-02-09,0.9,0.94,0.87,0.9,10586,0
2009-02-10,0.9,0.95,0.82,0.85,28236,0
2009-02-11,0.86,0.86,0.81,0.85,2400,0
2009-02-12,0.85,0.85,0.85,0.85,300,0
2009-02-13,0.89,0.89,0.85,0.85,300,0
2009-02-17,0.85,0.85,0.81,0.81,2775,0
2009-02-18,0.8,0.8,0.8,0.8,515,0
2009-02-19,0.84,0.85,0.84,0.84,1152,0
2009-02-20,0.8,0.8,0.75,0.76,8800,0
2009-02-23,0.75,0.76,0.68,0.72,63600,0
2009-02-24,0.7,0.7,0.6,0.64,43000,0
2009-02-25,0.65,0.65,0.57,0.63,59698,0
2009-02-26,0.63,0.63,0.63,0.63,300,0
2009-02-27,0.62,0.68,0.54,0.68,97900,0
2009-03-02,0.65,0.65,0.57,0.6,78676,0
2009-03-03,0.58,0.59,0.58,0.59,600,0
2009-03-04,0.58,0.6,0.58,0.6,7402,0
2009-03-05,0.59,0.59,0.57,0.59,1500,0
2009-03-09,0.6,0.6,0.6,0.6,5000,0
2009-03-10,0.59,0.59,0.59,0.59,150,0
2009-03-11,0.59,0.63,0.58,0.58,11240,0
2009-03-12,0.61,0.62,0.59,0.6,2250,0
2009-03-16,0.6,0.62,0.6,0.62,5110,0
2009-03-17,0.6,0.6,0.6,0.6,705,0
2009-03-18,0.6,0.65,0.59,0.59,6600,0
2009-03-19,0.6,0.64,0.6,0.64,17300,0
2009-03-20,0.66,0.68,0.66,0.68,2400,0
2009-03-23,0.66,0.69,0.66,0.69,1100,0
2009-03-24,0.69,0.7,0.69,0.7,1100,0
2009-03-25,0.7,0.72,0.65,0.65,10900,0
2009-03-26,0.68,0.72,0.68,0.72,6000,0
2009-03-27,0.74,0.75,0.74,0.74,22462,0
2009-03-30,0.73,0.73,0.7,0.7,3400,0
2009-03-31,0.7,0.7,0.7,0.7,2600,0
2009-04-01,0.72,0.74,0.68,0.69,5613,0
2009-04-02,0.7,0.72,0.7,0.72,1200,0
2009-04-03,0.73,0.75,0.73,0.73,6000,0
2009-04-06,0.73,0.75,0.71,0.74,4900,0
2009-04-07,0.74,0.75,0.73,0.73,10600,0
2009-04-08,0.74,0.75,0.73,0.75,18900,0
2009-04-09,0.76,0.8,0.76,0.8,2950,0
2009-04-13,0.78,0.78,0.75,0.75,1538,0
2009-04-14,0.75,0.76,0.75,0.75,4850,0
2009-04-15,0.75,0.8,0.75,0.8,9913,0
2009-04-16,0.8,0.87,0.8,0.87,14600,0
2009-04-17,0.9,1.05,0.9,0.92,53904,0
2009-04-20,0.9,0.9,0.86,0.9,500,0
2009-04-21,0.9,1.09,0.9,1.05,21392,0
2009-04-22,1.08,1.1,1.02,1.02,23500,0
2009-04-23,1.02,1.07,1.02,1.07,4185,0
2009-04-24,1.04,1.04,1.04,1.04,200,0
2009-04-27,1.04,1.06,1.03,1.05,5200,0
2009-04-28,1.04,1.07,1.04,1.07,44210,0
2009-04-29,1.07,1.07,1.05,1.05,5761,0
2009-04-30,1.05,1.12,1.05,1.08,9200,0
2009-05-01,1.1,1.1,1.05,1.09,5760,0
2009-05-04,1.12,1.22,1.12,1.17,31400,0
2009-05-05,1.15,1.45,1.15,1.21,20335,0
2009-05-06,1.35,1.65,1.27,1.46,33140,0
2009-05-07,1.59,1.59,1.38,1.38,29840,0
2009-05-08,1.48,1.5,1.37,1.4,21361,0
2009-05-11,1.44,1.44,1.4,1.4,14400,0
2009-05-12,1.3,1.35,1.3,1.35,15480,0
2009-05-13,1.35,1.42,1.21,1.21,6448,0
2009-05-14,1.27,1.36,1.27,1.36,2710,0
2009-05-15,1.34,1.41,1.3,1.3,5450,0
2009-05-18,1.29,1.3,1.14,1.22,4400,0
2009-05-19,1.3,1.31,1.24,1.26,9050,0
2009-05-20,1.24,1.28,1.24,1.28,4500,0
2009-05-21,1.25,1.3,1.2,1.2,3300,0
2009-05-22,1.2,1.39,1.2,1.34,14000,0
2009-05-26,1.35,1.4,1.24,1.35,9400,0
2009-05-27,1.15,1.48,1.15,1.33,49350,0
2009-05-28,1.36,1.4,1.32,1.32,15970,0
2009-05-29,1.33,1.43,1.33,1.41,11460,0
2009-06-01,1.45,1.45,1.38,1.41,2450,0
2009-06-02,1.47,1.74,1.47,1.58,111870,0
2009-06-03,1.68,1.7,1.62,1.68,52822,0
2009-06-04,1.71,1.71,1.62,1.63,11832,0
2009-06-05,1.66,1.66,1.58,1.63,28014,0
2009-06-08,1.78,1.78,1.59,1.66,5150,0
2009-06-09,1.79,1.79,1.66,1.66,3075,0
2009-06-10,1.67,1.67,1.6,1.6,1400,0
2009-06-11,1.65,1.67,1.58,1.67,11050,0
2009-06-12,1.67,1.67,1.57,1.65,3600,0
2009-06-15,1.6,1.6,1.55,1.55,16900,0
2009-06-16,1.6,1.6,1.49,1.49,14200,0
2009-06-17,1.57,1.58,1.45,1.58,18750,0
2009-06-18,1.6,1.6,1.51,1.58,6388,0
2009-06-19,1.58,1.64,1.58,1.64,19785,0
2009-06-22,1.52,1.59,1.51,1.51,3367,0
2009-06-23,1.51,1.51,1.45,1.51,1467,0
2009-06-24,1.47,1.6,1.47,1.6,2986,0
2009-06-25,1.54,1.57,1.54,1.55,3100,0
2009-06-26,1.6,1.6,1.51,1.57,1600,0
2009-06-29,1.51,1.51,1.43,1.48,5685,0
2009-06-30,1.54,1.54,1.47,1.49,600,0
2009-07-01,1.44,1.56,1.44,1.5,4200,0
2009-07-02,1.47,1.51,1.47,1.51,1250,0
2009-07-06,1.55,1.6,1.51,1.51,23535,0
2009-07-07,1.51,1.51,1.37,1.37,35640,0
2009-07-08,1.39,1.44,1.36,1.37,23073,0
2009-07-09,1.4,1.4,1.3,1.34,3300,0
2009-07-10,1.32,1.45,1.32,1.45,24350,0
2009-07-13,1.48,1.49,1.43,1.47,14000,0
2009-07-14,1.49,1.63,1.44,1.5,28098,0
2009-07-15,1.42,1.49,1.42,1.43,5700,0
2009-07-16,1.46,1.64,1.38,1.61,105300,0
2009-07-17,1.61,1.62,1.55,1.55,13600,0
2009-07-20,1.55,1.62,1.54,1.62,49657,0
2009-07-21,1.78,1.78,1.41,1.5,38850,0
2009-07-22,1.51,1.54,1.49,1.49,33600,0
2009-07-23,1.5,1.54,1.5,1.54,11558,0
2009-07-24,1.53,1.6,1.51,1.59,8600,0
2009-07-27,1.58,1.62,1.57,1.62,18300,0
2009-07-28,1.58,1.61,1.51,1.51,14821,0
2009-07-29,1.52,1.6,1.52,1.54,5400,0
2009-07-30,1.58,1.62,1.57,1.57,8390,0
2009-07-31,1.64,1.64,1.53,1.61,20685,0
2009-08-03,1.62,1.64,1.56,1.64,5400,0
2009-08-04,1.58,1.58,1.55,1.55,3500,0
2009-08-05,1.58,1.63,1.58,1.63,500,0
2009-08-06,1.58,1.58,1.55,1.55,2100,0
2009-08-07,1.57,1.58,1.52,1.58,5300,0
2009-08-10,1.53,1.6,1.52,1.6,17400,0
2009-08-11,1.65,1.65,1.5,1.5,300,0
2009-08-12,1.58,1.59,1.57,1.59,10680,0
2009-08-13,1.59,1.6,1.56,1.6,13600,0
2009-08-14,1.59,1.59,1.59,1.59,300,0
2009-08-17,1.55,1.55,1.49,1.5,11425,0
2009-08-18,1.58,1.58,1.51,1.58,2600,0
2009-08-19,1.58,1.59,1.5,1.59,3098,0
2009-08-20,1.52,1.59,1.52,1.59,1200,0
2009-08-21,1.54,1.56,1.48,1.5,14730,0
2009-08-24,1.51,1.64,1.51,1.59,24700,0
2009-08-25,1.56,1.6,1.5,1.5,16872,0
2009-08-26,1.54,1.54,1.5,1.5,4050,0
2009-08-27,1.45,1.52,1.45,1.52,950,0
2009-08-28,1.48,1.54,1.41,1.54,2750,0
2009-08-31,1.5,1.52,1.5,1.52,5400,0
2009-09-01,1.58,1.6,1.47,1.54,8600,0
2009-09-02,1.54,1.54,1.54,1.54,1300,0
2009-09-03,1.6,1.62,1.57,1.57,2300,0
2009-09-04,1.6,1.65,1.59,1.64,18285,0
2009-09-08,1.61,1.71,1.61,1.7,23550,0
2009-09-09,1.7,1.74,1.66,1.66,12640,0
2009-09-10,1.66,1.67,1.6,1.65,13152,0
2009-09-11,1.6,1.65,1.6,1.65,8100,0
2009-09-14,1.82,1.82,1.6,1.63,20490,0
2009-09-15,1.64,1.67,1.61,1.63,4050,0
2009-09-16,1.64,1.69,1.59,1.68,36851,0
2009-09-17,1.84,1.84,1.6,1.69,4700,0
2009-09-18,1.65,9.84,1.65,2.45,947632,0
2009-09-21,2.37,2.46,2.21,2.33,152184,0
2009-09-22,2.35,2.57,2.28,2.53,129668,0
2009-09-23,2.53,3,2.53,2.58,119798,0
2009-09-24,2.67,2.67,2.4,2.4,49826,0
2009-09-25,2.53,2.53,2.4,2.44,23219,0
2009-09-28,2.53,2.56,2.42,2.56,30128,0
2009-09-29,2.58,2.58,2.49,2.55,7543,0
2009-09-30,2.59,2.59,2.5,2.52,8250,0
2009-10-01,2.51,2.51,2.43,2.48,19102,0
2009-10-02,2.46,3.05,2.43,2.53,154889,0
2009-10-05,2.55,2.68,2.55,2.67,33472,0
2009-10-06,2.7,2.9,2.65,2.8,88428,0
2009-10-07,2.84,2.89,2.7,2.7,41540,0
2009-10-08,2.84,2.84,2.62,2.71,31563,0
2009-10-09,2.65,2.79,2.65,2.67,25300,0
2009-10-12,2.75,2.75,2.63,2.65,12322,0
2009-10-13,2.74,2.75,2.65,2.69,7920,0
2009-10-14,2.7,2.8,2.67,2.8,24200,0
2009-10-15,2.8,2.8,2.68,2.72,15491,0
2009-10-16,2.72,2.74,2.64,2.74,17700,0
2009-10-19,2.69,2.85,2.69,2.85,33773,0
2009-10-20,2.9,2.9,2.8,2.82,36023,0
2009-10-21,2.81,2.88,2.81,2.86,65570,0
2009-10-22,2.9,2.9,2.8,2.85,16405,0
2009-10-23,2.86,2.9,2.8,2.9,20880,0
2009-10-26,2.9,2.96,2.8,2.81,20800,0
2009-10-27,2.81,2.81,2.73,2.79,13700,0
2009-10-28,2.71,2.75,2.6,2.6,26765,0
2009-10-29,2.6,2.89,2.57,2.88,53476,0
2009-10-30,2.79,2.89,2.68,2.7,13560,0
2009-11-02,2.66,2.75,2.57,2.59,16596,0
2009-11-03,2.55,2.7,2.55,2.7,24600,0
2009-11-04,2.71,2.82,2.7,2.8,9081,0
2009-11-05,2.78,2.84,2.72,2.8,12917,0
2009-11-06,2.7,2.8,2.65,2.8,5427,0
2009-11-09,2.82,2.9,2.78,2.88,11720,0
2009-11-10,2.87,2.94,2.73,2.77,11950,0
2009-11-11,2.8,2.88,2.75,2.88,3800,0
2009-11-12,2.94,2.94,2.72,2.78,7460,0
2009-11-13,2.77,2.8,2.77,2.77,2200,0
2009-11-16,2.8,2.86,2.76,2.76,8400,0
2009-11-17,2.69,2.81,2.64,2.75,13200,0
2009-11-18,2.72,2.72,2.61,2.7,21215,0
2009-11-19,2.63,2.64,2.61,2.64,4600,0
2009-11-20,2.57,2.65,2.57,2.65,10055,0
2009-11-23,2.61,2.76,2.61,2.72,5800,0
2009-11-24,2.7,2.7,2.6,2.64,17645,0
2009-11-25,2.48,2.65,2.46,2.46,53122,0
2009-11-27,2.35,2.5,2.31,2.33,53891,0
2009-11-30,2.34,2.34,2.13,2.24,29637,0
2009-12-01,2.31,2.43,2.25,2.25,22990,0
2009-12-02,2.28,2.35,2.28,2.3,3006,0
2009-12-03,2.42,2.42,2.32,2.33,4221,0
2009-12-04,2.37,2.38,2.23,2.25,14850,0
2009-12-07,2.24,2.33,2.2,2.33,8144,0
2009-12-08,2.22,2.22,2.14,2.17,37835,0
2009-12-09,2.15,2.15,2.04,2.06,41250,0
2009-12-10,2.05,2.16,2.04,2.12,73081,0
2009-12-11,2.11,2.23,2.11,2.2,9685,0
2009-12-14,2.22,2.22,2.12,2.16,36000,0
2009-12-15,2.38,2.38,2.16,2.19,38900,0
2009-12-16,2.18,2.18,2.12,2.14,30021,0
2009-12-17,2.08,2.13,2.08,2.09,13101,0
2009-12-18,2.08,2.13,2.08,2.13,13750,0
2009-12-21,2.07,2.12,2.07,2.12,2900,0
2009-12-22,2.12,2.15,2.07,2.08,2260,0
2009-12-23,2.11,2.16,2.05,2.16,16500,0
2009-12-24,2.11,2.18,2.09,2.14,8300,0
2009-12-28,2.11,2.15,2.1,2.15,4400,0
2009-12-29,2.15,2.19,2.15,2.18,2100,0
2009-12-30,2.13,2.16,2.11,2.11,12350,0
2009-12-31,2.13,2.16,2.07,2.16,22800,0
2010-01-04,2.3,2.3,2.18,2.2,13200,0
2010-01-05,2.2,2.22,2.15,2.2,19400,0
2010-01-06,2.19,2.46,2.19,2.27,16599,0
2010-01-07,2.31,2.5,2.29,2.5,40200,0
2010-01-08,2.27,2.58,2.27,2.48,28922,0
2010-01-11,2.51,2.57,2.44,2.45,28973,0
2010-01-12,2.43,2.43,2.32,2.4,7300,0
2010-01-13,2.41,2.47,2.41,2.45,2900,0
2010-01-14,2.47,2.49,2.44,2.47,2236,0
2010-01-15,2.45,2.45,2.33,2.39,13501,0
2010-01-19,2.4,2.5,2.4,2.46,12653,0
2010-01-20,2.44,2.44,2.38,2.4,3600,0
2010-01-21,2.36,2.36,2.27,2.32,9900,0
2010-01-22,2.25,2.32,2.25,2.3,11401,0
2010-01-25,2.24,2.45,2.24,2.26,17250,0
2010-01-26,2.26,2.27,2.23,2.24,6000,0
2010-01-27,2.24,2.33,2.24,2.33,4700,0
2010-01-28,2.35,2.37,2.23,2.23,9100,0
2010-01-29,2.23,2.3,2.2,2.2,9200,0
2010-02-01,2.2,2.2,2.15,2.16,12100,0
2010-02-02,2.16,2.26,2.16,2.26,5150,0
2010-02-03,2.18,2.24,2.17,2.22,8300,0
2010-02-04,2.16,2.16,2.07,2.1,21700,0
2010-02-05,2.07,2.11,2.03,2.04,14025,0
2010-02-08,2.05,2.15,2.01,2.1,14707,0
2010-02-09,2.11,2.15,1.96,2.13,28400,0
2010-02-10,2.12,2.15,2.09,2.15,8500,0
2010-02-11,2.16,2.17,2.14,2.15,7700,0
2010-02-12,2.16,2.16,2.07,2.09,3400,0
2010-02-16,2.07,2.1,2.07,2.09,7900,0
2010-02-17,2.11,2.11,2.09,2.1,5020,0
2010-02-18,2.09,2.1,2.07,2.1,2560,0
2010-02-19,2.08,2.08,2.07,2.08,900,0
2010-02-22,2.07,2.07,2,2.07,23100,0
2010-02-23,2.06,2.06,2.02,2.02,3440,0
2010-02-24,2.02,2.03,2.02,2.03,8400,0
2010-02-25,2.02,2.03,2,2.03,13400,0
2010-02-26,2.03,2.09,2.02,2.04,15200,0
2010-03-01,2,2.14,2,2.1,9210,0
2010-03-02,2.11,2.19,2.11,2.14,7800,0
2010-03-03,2.14,2.14,2.09,2.09,7600,0
2010-03-04,2.07,2.12,2.07,2.12,2900,0
2010-03-05,2.08,2.13,2.08,2.12,4940,0
2010-03-08,2.17,2.17,2.01,2.08,20960,0
2010-03-09,2.01,2.08,1.99,2.06,26822,0
2010-03-10,2.05,2.05,1.99,2.03,104868,0
2010-03-11,2.03,2.03,1.99,2,12675,0
2010-03-12,2.01,2.04,2.01,2.02,62100,0
2010-03-15,2.03,2.05,2.02,2.03,17340,0
2010-03-16,2.02,2.02,1.99,2,8600,0
2010-03-17,2.09,2.18,2.07,2.07,48891,0
2010-03-18,2.09,2.1,2.06,2.1,3500,0
2010-03-19,2.06,2.12,2.06,2.11,4200,0
2010-03-22,2.1,2.12,2.06,2.06,12893,0
2010-03-23,2.03,2.11,2.03,2.1,7100,0
2010-03-24,2.11,2.13,2.02,2.06,9200,0
2010-03-25,2.07,2.08,2.04,2.04,8800,0
2010-03-26,2.02,2.05,2.02,2.05,7800,0
2010-03-29,2.05,2.09,2.04,2.09,5955,0
2010-03-30,2.59,2.59,2.1,2.12,7480,0
2010-03-31,2.1,2.1,2.08,2.1,8300,0
2010-04-01,2.08,2.08,2.06,2.06,3310,0
2010-04-05,2.07,2.13,2.07,2.13,9200,0
2010-04-06,2.14,2.17,2.1,2.17,28000,0
2010-04-07,2.18,2.21,2.1,2.12,20200,0
2010-04-08,2.12,2.14,2.06,2.06,35350,0
2010-04-09,2.08,2.13,2.07,2.12,21838,0
2010-04-12,2.12,2.14,2.1,2.12,8420,0
2010-04-13,2.17,2.17,2.09,2.12,10500,0
2010-04-14,2.1,2.15,2.1,2.13,7100,0
2010-04-15,2.14,2.14,2.11,2.12,46400,0
2010-04-16,2.13,2.13,2.1,2.12,3940,0
2010-04-19,2.13,2.4,2.13,2.35,50291,0
2010-04-20,2.4,2.4,2.27,2.31,10490,0
2010-04-21,2.31,2.38,2.31,2.35,13100,0
2010-04-22,2.4,2.72,2.4,2.57,81733,0
2010-04-23,2.6,2.88,2.48,2.65,71181,0
2010-04-26,2.65,2.76,2.49,2.49,28300,0
2010-04-27,2.48,2.48,2.35,2.35,17000,0
2010-04-28,2.29,2.55,2.12,2.46,133285,0
2010-04-29,2.51,2.73,2.48,2.67,33500,0
2010-04-30,2.65,2.7,2.42,2.63,55952,0
2010-05-03,2.7,2.7,2.61,2.68,6818,0
2010-05-04,2.67,2.67,2.52,2.52,8432,0
2010-05-05,2.5,2.6,2.5,2.6,13340,0
2010-05-06,2.5,2.55,2.26,2.33,21062,0
2010-05-07,2.29,2.39,2.2,2.31,9792,0
2010-05-10,2.31,2.45,2.31,2.44,13100,0
2010-05-11,2.45,2.48,2.4,2.48,9400,0
2010-05-12,2.48,2.5,2.44,2.45,14390,0
2010-05-13,2.41,2.45,2.36,2.36,3337,0
2010-05-14,2.35,2.35,2.18,2.32,6513,0
2010-05-17,2.31,2.41,2.2,2.27,27106,0
2010-05-18,2.31,2.36,2.31,2.31,11108,0
2010-05-19,2.44,2.44,2.24,2.28,9690,0
2010-05-20,2.28,2.28,2.2,2.22,9030,0
2010-05-21,2.2,2.25,2.2,2.25,10122,0
2010-05-24,2.3,2.3,2.25,2.28,2560,0
2010-05-25,2.22,2.22,2.02,2.1,33786,0
2010-05-26,2.25,2.29,2.11,2.13,30100,0
2010-05-27,2.17,2.3,2.17,2.3,5400,0
2010-05-28,2.22,2.28,2.22,2.28,2300,0
2010-06-01,2.33,2.33,2.3,2.33,1700,0
2010-06-02,2.25,2.4,2.25,2.37,2700,0
2010-06-03,2.35,2.4,2.26,2.26,10465,0
2010-06-04,2.1,2.35,2.08,2.35,7770,0
2010-06-07,2.4,2.4,2.35,2.35,1400,0
2010-06-08,2.3,2.3,2.24,2.3,8500,0
2010-06-09,2.35,2.4,2.31,2.31,1600,0
2010-06-10,2.4,2.4,2.34,2.37,5500,0
2010-06-11,2.4,2.43,2.4,2.43,2258,0
2010-06-14,2.44,2.51,2.43,2.43,11440,0
2010-06-15,2.43,2.46,2.37,2.42,17700,0
2010-06-16,2.44,2.45,2.39,2.45,5650,0
2010-06-17,2.4,2.44,2.4,2.42,1100,0
2010-06-18,2.35,2.43,2.35,2.43,5600,0
2010-06-21,2.41,2.41,2.41,2.41,125,0
2010-06-22,2.37,2.4,2.33,2.33,5500,0
2010-06-23,2.37,2.37,2.36,2.36,2700,0
2010-06-24,2.4,2.42,2.35,2.39,4400,0
2010-06-25,2.43,2.52,2.4,2.46,32680,0
2010-06-28,2.48,2.5,2.43,2.5,7500,0
2010-06-29,2.4,2.45,2.39,2.41,8100,0
2010-06-30,2.41,2.55,2.4,2.55,18470,0
2010-07-01,2.52,2.57,2.45,2.45,3040,0
2010-07-02,2.68,2.7,2.46,2.52,15690,0
2010-07-06,2.7,2.7,2.5,2.53,15173,0
2010-07-07,2.4,2.65,2.4,2.65,21840,0
2010-07-08,2.62,2.65,2.58,2.65,10000,0
2010-07-09,2.6,2.64,2.6,2.64,665,0
2010-07-12,2.6,2.74,2.6,2.65,7300,0
2010-07-13,2.69,2.8,2.66,2.79,24910,0
2010-07-14,2.82,2.84,2.77,2.84,12560,0
2010-07-15,2.8,2.92,2.78,2.86,40917,0
2010-07-16,2.9,2.9,2.84,2.89,2500,0
2010-07-19,2.85,2.92,2.83,2.92,11939,0
2010-07-20,2.87,2.9,2.64,2.85,25800,0
2010-07-21,2.9,2.94,2.9,2.94,8200,0
2010-07-22,2.89,2.91,2.86,2.9,3460,0
2010-07-23,2.84,2.9,2.84,2.9,1500,0
2010-07-26,2.94,2.94,2.86,2.9,17800,0
2010-07-27,2.93,2.93,2.83,2.9,8903,0
2010-07-28,2.84,2.94,2.82,2.94,17200,0
2010-07-29,2.88,2.94,2.88,2.94,225,0
2010-07-30,2.89,2.95,2.87,2.95,15960,0
2010-08-02,3,3,2.99,2.99,1100,0
2010-08-03,3.04,3.28,3.04,3.16,69200,0
2010-08-04,3.2,3.51,3.2,3.45,108910,0
2010-08-05,3.47,3.62,3.4,3.43,58560,0
2010-08-06,3.49,3.69,3.45,3.63,59030,0
2010-08-09,3.61,3.78,3.52,3.52,41318,0
2010-08-10,3.55,3.55,3.49,3.53,9700,0
2010-08-11,3.5,3.51,3.29,3.29,67100,0
2010-08-12,3.22,3.3,3.15,3.25,19209,0
2010-08-13,3.24,3.27,3.14,3.2,6500,0
2010-08-16,3.15,3.19,3.15,3.16,6660,0
2010-08-17,3.31,3.49,3.3,3.49,11581,0
2010-08-18,3.44,3.55,3.43,3.55,12750,0
2010-08-19,3.51,3.53,3.41,3.5,7690,0
2010-08-20,3.5,3.5,3.4,3.49,3729,0
2010-08-23,3.4,3.49,3.4,3.43,4769,0
2010-08-24,3.47,3.47,3.41,3.46,16800,0
2010-08-25,3.46,3.46,3.4,3.43,17863,0
2010-08-26,3.5,3.5,3.44,3.5,4800,0
2010-08-27,3.52,3.56,3.51,3.56,2980,0
2010-08-30,3.57,3.57,3.44,3.47,5860,0
2010-08-31,3.47,3.53,3.47,3.47,21777,0
2010-09-01,3.53,3.6,3.5,3.5,18420,0
2010-09-02,3.53,4.02,3.53,4.02,54278,0
2010-09-03,4.21,4.22,3.87,3.87,28680,0
2010-09-07,3.87,3.92,3.8,3.85,15184,0
2010-09-08,3.88,4,3.82,3.92,14484,0
2010-09-09,3.95,4.12,3.95,4.06,8791,0
2010-09-10,4.13,4.25,4.07,4.17,33050,0
2010-09-13,4.25,4.25,4.19,4.24,12308,0
2010-09-14,4.2,4.25,3.77,4.11,70653,0
2010-09-15,4.15,4.4,4.15,4.31,67294,0
2010-09-16,4.33,4.4,4.27,4.37,45520,0
2010-09-17,4.35,4.39,4.3,4.37,14650,0
2010-09-20,4.35,4.42,4.34,4.34,19425,0
2010-09-21,4.36,4.42,4.35,4.42,159513,0
2010-09-22,4.43,4.49,4.29,4.29,18621,0
2010-09-23,4.3,4.35,4.17,4.3,51728,0
2010-09-24,4.36,4.43,4.3,4.43,70545,0
2010-09-27,4.43,4.43,4.24,4.29,20200,0
2010-09-28,4.25,4.25,3.95,4.12,66496,0
2010-09-29,4.11,4.42,4.08,4.4,98482,0
2010-09-30,4.4,4.6,4.4,4.5,68932,0
2010-10-01,4.58,4.69,4.55,4.67,58850,0
2010-10-04,4.55,4.68,4.5,4.65,24765,0
2010-10-05,4.65,4.65,4.5,4.57,12339,0
2010-10-06,4.59,4.59,4.43,4.5,39088,0
2010-10-07,4.47,4.47,4.38,4.38,30390,0
2010-10-08,4.41,4.45,4.39,4.44,29700,0
2010-10-11,4.4,4.5,4.37,4.5,13690,0
2010-10-12,4.46,4.46,4.35,4.4,15500,0
2010-10-13,4.45,4.5,4.4,4.45,47820,0
2010-10-14,4.45,4.5,4.41,4.45,23479,0
2010-10-15,4.41,4.42,4.33,4.35,27050,0
2010-10-18,4.31,4.4,4.26,4.26,31067,0
2010-10-19,4.13,4.26,4.06,4.15,38414,0
2010-10-20,4.13,4.65,4.13,4.64,86366,0
2010-10-21,4.61,4.91,4.5,4.76,112844,0
2010-10-22,4.76,5.02,4.76,4.85,103614,0
2010-10-25,4.9,5.38,4.88,5.38,76250,0
2010-10-26,5.33,5.4,5.25,5.28,47714,0
2010-10-27,5.26,5.33,4.99,5.2,94105,0
2010-10-28,5.16,5.2,5.03,5.13,33205,0
2010-10-29,5.16,5.16,4.95,4.96,39987,0
2010-11-01,5.01,5.06,4.96,4.97,33300,0
2010-11-02,4.95,4.96,4.8,4.92,26199,0
2010-11-03,5.02,5.13,4.94,5.13,61730,0
2010-11-04,5.24,5.28,5.17,5.25,83139,0
2010-11-05,5.23,5.3,5,5.15,70931,0
2010-11-08,5.1,5.23,5.09,5.09,12260,0
2010-11-09,5.06,5.16,5.06,5.06,14322,0
2010-11-10,5.12,5.37,5.11,5.33,55097,0
2010-11-11,5.4,5.47,5.27,5.47,55317,0
2010-11-12,5.41,5.41,5.11,5.14,28180,0
2010-11-15,5.14,5.21,5.12,5.17,15240,0
2010-11-16,5.11,5.11,4.85,4.9,53004,0
2010-11-17,4.85,4.89,4.74,4.76,20682,0
2010-11-18,4.74,4.85,4.72,4.8,63174,0
2010-11-19,4.84,4.99,4.83,4.99,23087,0
2010-11-22,4.95,5,4.8,4.82,5500,0
2010-11-23,4.72,4.89,4.72,4.88,25210,0
2010-11-24,4.9,5.09,4.9,5.05,15184,0
2010-11-26,5.08,5.12,5.04,5.04,6100,0
2010-11-29,5.15,5.15,4.93,5.01,20460,0
2010-11-30,5.01,5.01,4.73,4.9,21537,0
2010-12-01,4.9,5.02,4.88,4.98,23905,0
2010-12-02,5.05,5.13,4.95,4.95,13526,0
2010-12-03,4.97,4.97,4.9,4.94,9250,0
2010-12-06,4.85,4.93,4.82,4.88,7713,0
2010-12-07,4.86,5,4.74,5,72870,0
2010-12-08,5.06,5.23,5,5.11,85562,0
2010-12-09,5.15,5.19,5.07,5.1,7470,0
2010-12-10,5.09,5.2,5.09,5.16,9534,0
2010-12-13,5.18,5.38,5.15,5.3,40846,0
2010-12-14,5.39,5.39,5.17,5.25,20100,0
2010-12-15,5.23,5.39,5.23,5.3,25291,0
2010-12-16,5.34,5.34,5.19,5.27,13440,0
2010-12-17,5.28,5.45,5.28,5.41,20641,0
2010-12-20,5.37,5.89,5.37,5.89,62656,0
2010-12-21,5.82,5.95,5.64,5.84,64428,0
2010-12-22,5.95,5.95,5.55,5.62,31989,0
2010-12-23,5.67,5.79,5.67,5.76,31080,0
2010-12-27,5.8,6.14,5.8,6.04,33043,0
2010-12-28,6.11,6.22,6.1,6.18,43579,0
2010-12-29,6.25,6.64,6.18,6.64,71103,0
2010-12-30,6.57,6.57,6.45,6.53,35441,0
2010-12-31,6.51,6.59,6.41,6.55,24314,0
2011-01-03,6.6,6.74,6.31,6.43,57961,0
2011-01-04,6.47,6.6,6.38,6.49,48902,0
2011-01-05,6.4,6.5,6.31,6.4,44297,0
2011-01-06,6.4,6.41,6.19,6.21,46666,0
2011-01-07,6.12,6.21,5.97,6.21,82786,0
2011-01-10,6.12,6.34,6.07,6.33,30400,0
2011-01-11,6.32,6.43,6.27,6.35,71757,0
2011-01-12,6.41,6.41,6.31,6.33,60637,0
2011-01-13,6.29,6.35,6.29,6.34,16158,0
2011-01-14,6.31,6.34,6.29,6.3,13412,0
2011-01-18,6.2,6.3,6.2,6.3,11815,0
2011-01-19,6.22,6.22,6.11,6.15,60675,0
2011-01-20,6.12,6.12,5.88,5.93,44926,0
2011-01-21,5.99,5.99,5.8,5.83,34880,0
2011-01-24,5.79,5.92,5.79,5.9,14367,0
2011-01-25,5.84,5.84,5.68,5.82,27960,0
2011-01-26,5.87,5.95,5.81,5.91,16090,0
2011-01-27,5.93,6.02,5.84,5.84,19511,0
2011-01-28,5.8,5.82,5.76,5.78,17999,0
2011-01-31,5.84,5.86,5.77,5.83,35479,0
2011-02-01,5.79,6.18,5.79,6.05,50250,0
2011-02-02,6.23,6.29,6.01,6.02,21687,0
2011-02-03,6,6.07,5.86,5.87,38466,0
2011-02-04,6.03,6.15,5.96,6.09,11121,0
2011-02-07,6.05,6.17,6,6.08,17976,0
2011-02-08,6.06,6.06,6,6,16369,0
2011-02-09,6.01,6.01,5.9,5.98,7400,0
2011-02-10,5.96,6,5.86,5.87,18572,0
2011-02-11,5.89,5.94,5.81,5.81,14074,0
2011-02-14,5.82,5.86,5.74,5.75,11635,0
2011-02-15,5.81,5.83,5.75,5.77,13730,0
2011-02-16,5.81,6,5.81,6,22806,0
2011-02-18,6.01,6.01,5.78,5.82,12595,0
2011-02-22,5.77,5.77,5.01,5.24,200304,0
2011-02-23,5.24,5.33,5,5,189578,0
2011-02-24,5,5.41,5,5.11,97926,0
2011-02-25,5.19,5.48,5.16,5.41,34049,0
2011-02-28,5.56,5.68,5.44,5.48,12155,0
2011-03-01,5.46,5.48,5.37,5.41,16110,0
2011-03-02,5.47,5.5,5.39,5.41,9000,0
2011-03-03,5.5,5.82,5.46,5.79,34590,0
2011-03-04,5.94,6.1,5.9,6.06,64575,0
2011-03-07,6.12,6.43,6.09,6.33,64005,0
2011-03-08,6.35,6.35,6.14,6.25,18783,0
2011-03-09,6.08,6.24,6.01,6.11,35785,0
2011-03-10,6.07,6.14,6.01,6.04,68901,0
2011-03-11,6.01,6.22,5.92,6.21,47441,0
2011-03-14,6.15,6.16,5.99,6.1,16560,0
2011-03-15,5.66,6.02,5.55,6.01,85492,0
2011-03-16,6.09,6.1,5.86,5.94,34483,0
2011-03-17,6.03,6.09,5.91,5.99,37705,0
2011-03-18,6.04,6.04,5.87,5.93,45350,0
2011-03-21,5.99,6.03,5.75,5.75,40000,0
2011-03-22,5.82,5.85,5.69,5.75,27125,0
2011-03-23,5.63,5.85,5.63,5.84,40912,0
2011-03-24,5.83,6.1,5.83,6.07,55350,0
2011-03-25,6.13,6.34,6.1,6.33,111195,0
2011-03-28,6.3,6.6,6.17,6.19,40806,0
2011-03-29,6.07,6.14,5.92,6.01,19000,0
2011-03-30,6.1,6.24,6.1,6.23,5158,0
2011-03-31,6.21,6.23,6.11,6.14,12025,0
2011-04-01,6.18,6.37,6.08,6.28,52150,0
2011-04-04,6.25,6.31,6.24,6.27,6500,0
2011-04-05,6.26,6.32,6.22,6.29,7907,0
2011-04-06,6.31,6.34,6.25,6.26,10350,0
2011-04-07,6.28,6.3,6.23,6.3,5270,0
2011-04-08,6.33,6.53,6.33,6.5,105663,0
2011-04-11,6.52,6.54,6.38,6.38,12657,0
2011-04-12,6.35,6.35,6.29,6.33,15981,0
2011-04-13,6.35,6.47,6.3,6.47,8900,0
2011-04-14,6.37,6.45,6.23,6.45,71185,0
2011-04-15,6.4,6.4,6.27,6.31,32455,0
2011-04-18,6.29,6.3,6.02,6.2,82364,0
2011-04-19,6.2,6.26,6.13,6.2,69500,0
2011-04-20,6.2,6.5,6.18,6.5,76100,0
2011-04-21,6.44,6.44,6.29,6.3,10250,0
2011-04-25,6.3,6.3,6.25,6.28,8696,0
2011-04-26,6.28,6.28,6.09,6.2,14040,0
2011-04-27,6.2,6.24,6.16,6.21,1700,0
2011-04-28,6.23,6.34,6.21,6.24,14050,0
2011-04-29,6.23,6.23,6.12,6.21,28200,0
2011-05-02,6.21,6.27,6.21,6.21,5100,0
2011-05-03,6.13,6.25,6.13,6.14,5930,0
2011-05-04,6.08,6.18,6.08,6.1,37005,0
2011-05-05,6.06,6.07,5.9,5.96,41750,0
2011-05-06,5.97,6.04,5.81,5.87,38450,0
2011-05-09,5.9,5.98,5.76,5.8,10184,0
2011-05-10,5.87,6,5.87,5.99,13720,0
2011-05-11,5.95,5.95,5.85,5.9,15332,0
2011-05-12,5.82,5.96,5.75,5.92,25920,0
2011-05-13,5.93,5.93,5.87,5.87,2000,0
2011-05-16,5.85,5.88,5.81,5.87,15653,0
2011-05-17,5.83,5.83,5.78,5.8,6400,0
2011-05-18,5.81,5.86,5.77,5.86,3600,0
2011-05-19,5.84,5.93,5.83,5.91,10150,0
2011-05-20,5.86,5.92,5.86,5.92,3149,0
2011-05-23,5.77,5.84,5.64,5.77,13678,0
2011-05-24,5.81,5.87,5.81,5.87,4000,0
2011-05-25,5.82,5.88,5.78,5.86,8940,0
2011-05-26,5.89,5.89,5.89,5.89,303,0
2011-05-27,5.86,6.06,5.81,6.06,7020,0
2011-05-31,6.02,6.02,5.82,6,12921,0
2011-06-01,5.86,5.88,5.76,5.76,6304,0
2011-06-02,5.78,5.83,5.74,5.83,9238,0
2011-06-03,5.76,5.78,5.71,5.78,2600,0
2011-06-06,5.71,5.72,5.62,5.62,7310,0
2011-06-07,5.68,5.84,5.68,5.78,4265,0
2011-06-08,5.78,5.84,5.63,5.64,21941,0
2011-06-09,5.67,5.85,5.63,5.82,6620,0
2011-06-10,5.8,5.8,5.61,5.63,5410,0
2011-06-13,5.66,5.89,5.66,5.89,5566,0
2011-06-14,5.95,6,5.93,6,5402,0
2011-06-15,5.94,5.98,5.65,5.68,17238,0
2011-06-16,5.7,5.7,5.6,5.63,14633,0
2011-06-17,5.76,5.81,5.68,5.69,13392,0
2011-06-20,5.66,5.66,5.44,5.44,11101,0
2011-06-21,5.54,5.65,5.52,5.6,10396,0
2011-06-22,5.58,5.65,5.5,5.65,5100,0
2011-06-23,5.53,5.58,5.45,5.56,3500,0
2011-06-24,5.58,5.58,5.45,5.51,5000,0
2011-06-27,5.46,5.46,5.2,5.28,12800,0
2011-06-28,5.29,5.29,5.15,5.15,22350,0
2011-06-29,5.15,5.3,5.15,5.3,33957,0
2011-06-30,5.34,5.46,5.34,5.45,4800,0
2011-07-01,5.24,5.38,5.23,5.38,19959,0
2011-07-05,5.51,5.67,5.43,5.66,15356,0
2011-07-06,5.6,5.6,5.51,5.57,3300,0
2011-07-07,5.59,5.59,5.48,5.53,8500,0
2011-07-08,5.48,5.48,5.31,5.47,4750,0
2011-07-11,5.42,5.54,5.39,5.5,22062,0
2011-07-12,5.5,5.53,5.47,5.5,19000,0
2011-07-13,5.5,5.6,5.48,5.54,30000,0
2011-07-14,5.54,5.59,5.46,5.51,7600,0
2011-07-15,5.52,5.54,5.42,5.51,8200,0
2011-07-18,5.48,5.53,5.41,5.53,6960,0
2011-07-19,5.54,5.56,5.54,5.56,1400,0
2011-07-20,5.56,5.57,5.54,5.55,1350,0
2011-07-21,5.61,5.61,5.51,5.51,3300,0
2011-07-22,5.48,5.58,5.47,5.54,5200,0
2011-07-25,5.52,5.61,5.52,5.6,4400,0
2011-07-26,5.56,5.57,5.52,5.52,4652,0
2011-07-27,5.52,5.58,5.52,5.53,8791,0
2011-07-28,5.53,5.58,5.44,5.57,11050,0
2011-07-29,5.53,5.65,5.36,5.59,23990,0
2011-08-01,5.65,5.79,5.42,5.42,1900,0
2011-08-02,5.47,5.55,5.38,5.4,25288,0
2011-08-03,5.36,5.41,5.34,5.34,5011,0
2011-08-04,5.28,5.34,5.15,5.15,35040,0
2011-08-05,5.1,5.21,4.62,5.05,80169,0
2011-08-08,4.86,4.86,4.45,4.54,82714,0
2011-08-09,4.53,4.62,4.51,4.55,16600,0
2011-08-10,4.65,4.7,4.5,4.67,27454,0
2011-08-11,4.64,4.9,4.64,4.9,8751,0
2011-08-12,4.92,5.03,4.85,4.98,5908,0
2011-08-15,5.04,5.2,5.03,5.08,51160,0
2011-08-16,5.08,5.13,4.91,4.98,18020,0
2011-08-17,4.98,5.11,4.98,5.05,37150,0
2011-08-18,4.93,4.93,4.8,4.84,16050,0
2011-08-19,4.8,4.82,4.56,4.56,33300,0
2011-08-22,4.61,4.61,4.15,4.35,47387,0
2011-08-23,4.46,4.7,4.41,4.65,8840,0
2011-08-24,4.75,5.1,4.75,5.1,19636,0
2011-08-25,5.16,5.22,4.9,4.9,32900,0
2011-08-26,4.86,4.96,4.86,4.95,5688,0
2011-08-29,5.04,5.16,4.98,5.03,13530,0
2011-08-30,5.08,5.17,5.05,5.05,5700,0
2011-08-31,5.06,5.06,4.94,4.99,12960,0
2011-09-01,4.96,5.01,4.86,4.89,20188,0
2011-09-02,4.93,4.93,4.78,4.86,7200,0
2011-09-06,4.75,4.83,4.6,4.83,9704,0
2011-09-07,5.02,5.02,4.75,4.86,9132,0
2011-09-08,4.86,4.87,4.74,4.87,12355,0
2011-09-09,4.87,4.9,4.81,4.85,10285,0
2011-09-12,4.91,4.98,4.79,4.98,12894,0
2011-09-13,4.97,5.01,4.97,4.99,8601,0
2011-09-14,4.96,5.03,4.9,5,14800,0
2011-09-15,4.97,4.97,4.83,4.84,3500,0
2011-09-16,4.88,4.94,4.83,4.94,6600,0
2011-09-19,5.12,5.18,4.94,4.98,11967,0
2011-09-20,5,5.03,4.88,4.93,4200,0
2011-09-21,4.87,4.94,4.82,4.82,6600,0
2011-09-22,4.7,4.7,4.36,4.53,19397,0
2011-09-23,4.27,4.7,4.27,4.32,19961,0
2011-09-26,4.4,4.43,4.25,4.42,3520,0
2011-09-27,4.46,4.51,4.2,4.2,20123,0
2011-09-28,4.24,4.41,4.24,4.35,24900,0
2011-09-29,4.36,4.5,4.21,4.21,9044,0
2011-09-30,4.16,4.16,4.04,4.04,31920,0
2011-10-03,4.01,4.01,3.74,3.74,34217,0
2011-10-04,3.73,3.77,3.48,3.66,120455,0
2011-10-05,3.6,3.78,3.53,3.78,55321,0
2011-10-06,3.75,4.08,3.7,3.94,50524,0
2011-10-07,4,4.04,3.9,4,10611,0
2011-10-10,4.04,4.15,3.85,3.95,18201,0
2011-10-11,3.93,3.93,3.75,3.76,10952,0
2011-10-12,3.87,4.02,3.84,3.98,26057,0
2011-10-13,3.87,3.97,3.78,3.9,7738,0
2011-10-14,3.96,3.98,3.89,3.89,7100,0
2011-10-17,4.04,4.04,3.8,3.84,11708,0
2011-10-18,3.95,3.95,3.75,3.8,3525,0
2011-10-19,3.8,3.8,3.7,3.7,3088,0
2011-10-20,3.71,3.71,3.55,3.57,11321,0
2011-10-21,3.63,3.67,3.5,3.57,21000,0
2011-10-24,3.61,3.76,3.58,3.69,10799,0
2011-10-25,3.72,3.72,3.55,3.65,4557,0
2011-10-26,3.6,3.69,3.6,3.69,7264,0
2011-10-27,3.97,3.97,3.73,3.76,10741,0
2011-10-28,3.72,3.91,3.71,3.91,10472,0
2011-10-31,3.76,4.02,3.75,4.02,8675,0
2011-11-01,3.84,4.25,3.84,4.25,14845,0
2011-11-02,4.47,4.8,4.47,4.62,9025,0
2011-11-03,4.71,4.85,4.69,4.71,7640,0
2011-11-04,4.75,4.78,4.68,4.68,10967,0
2011-11-07,4.75,5.1,4.75,5.01,11925,0
2011-11-08,5.1,5.25,5.04,5.24,18410,0
2011-11-09,5.16,5.18,4.88,4.88,17234,0
2011-11-10,5,5.05,4.76,4.8,3734,0
2011-11-11,4.87,4.87,4.8,4.81,4425,0
2011-11-14,4.86,4.86,4.86,4.86,500,0
2011-11-15,4.9,4.9,4.81,4.83,1760,0
2011-11-16,4.78,4.79,4.76,4.78,6100,0
2011-11-17,4.74,4.75,4.68,4.68,2200,0
2011-11-18,4.75,4.76,4.75,4.76,200,0
2011-11-21,4.67,4.67,4.57,4.59,2575,0
2011-11-22,4.53,4.53,4.45,4.47,8100,0
2011-11-23,4.44,4.45,4.39,4.42,12101,0
2011-11-25,4.36,4.46,4.25,4.25,6990,0
2011-11-28,4.42,4.45,4.36,4.36,12300,0
2011-11-29,4.27,4.28,4.17,4.17,15200,0
2011-11-30,4.31,4.42,4.24,4.36,20100,0
2011-12-01,4.37,4.4,4.25,4.26,5100,0
2011-12-02,4.35,4.35,4.25,4.29,6100,0
2011-12-05,4.31,4.31,4.24,4.28,6650,0
2011-12-06,4.25,4.25,4.2,4.25,4600,0
2011-12-07,4.25,4.32,4.22,4.32,1454,0
2011-12-08,4.24,4.26,4.19,4.19,8822,0
2011-12-09,4.23,4.23,4.12,4.15,8150,0
2011-12-12,4.09,4.17,4.08,4.08,5600,0
2011-12-13,4.03,4.04,3.84,3.96,16430,0
2011-12-14,3.94,3.95,3.72,3.74,10580,0
2011-12-15,3.84,3.85,3.7,3.72,2930,0
2011-12-16,3.72,3.81,3.67,3.69,10145,0
2011-12-19,3.69,3.73,3.62,3.62,5995,0
2011-12-20,3.69,3.98,3.69,3.91,11933,0
2011-12-21,3.91,3.92,3.8,3.8,4000,0
2011-12-22,3.78,4.03,3.73,3.9,11400,0
2011-12-23,3.9,3.9,3.85,3.85,4880,0
2011-12-27,3.92,3.95,3.87,3.92,2000,0
2011-12-28,3.88,3.9,3.79,3.8,9290,0
2011-12-29,3.81,3.88,3.78,3.83,7340,0
2011-12-30,3.83,3.9,3.83,3.85,11150,0
2012-01-03,3.87,3.95,3.85,3.94,18314,0
2012-01-04,3.93,3.95,3.86,3.94,23668,0
2012-01-05,3.94,4.26,3.91,4.15,40776,0
2012-01-06,4.21,4.28,4.11,4.27,13700,0
2012-01-09,4.27,4.4,3.98,4.2,35176,0
2012-01-10,4.22,4.22,4.08,4.12,6000,0
2012-01-11,4.1,4.12,4,4.1,3497,0
2012-01-12,4.15,4.58,4.15,4.5,52880,0
2012-01-13,4.48,4.77,4.47,4.59,45626,0
2012-01-17,4.77,4.81,4.6,4.6,24530,0
2012-01-18,4.65,4.69,4.56,4.63,22871,0
2012-01-19,4.61,4.73,4.61,4.73,6109,0
2012-01-20,4.74,4.74,4.65,4.69,22764,0
2012-01-23,4.69,4.72,4.62,4.62,1150,0
2012-01-24,4.6,4.62,4.42,4.47,47877,0
2012-01-25,4.46,4.46,4.38,4.45,6805,0
2012-01-26,4.49,4.51,4.3,4.3,22400,0
2012-01-27,4.3,4.4,4.3,4.34,9340,0
2012-01-30,4.34,4.36,4.33,4.36,1900,0
2012-01-31,4.4,4.51,4.38,4.42,5400,0
2012-02-01,4.49,4.57,4.36,4.5,29332,0
2012-02-02,4.53,4.69,4.53,4.6,22668,0
2012-02-03,4.65,4.92,4.62,4.66,28092,0
2012-02-06,4.64,4.64,4.4,4.44,19391,0
2012-02-07,4.42,4.62,4.42,4.62,4835,0
2012-02-08,4.56,4.61,4.55,4.59,3700,0
2012-02-09,4.68,4.74,4.53,4.65,24362,0
2012-02-10,4.56,4.59,4.51,4.57,6315,0
2012-02-13,4.72,4.72,4.39,4.41,13363,0
2012-02-14,4.43,4.46,4.26,4.45,14250,0
2012-02-15,4.45,4.52,4.36,4.45,3931,0
2012-02-16,4.43,4.47,4.39,4.4,2915,0
2012-02-17,4.47,4.56,4.4,4.42,7000,0
2012-02-21,4.4,4.42,4.34,4.34,2466,0
2012-02-22,4.37,4.4,4.29,4.3,19400,0
2012-02-23,4.34,4.53,4.3,4.4,43480,0
2012-02-24,4.46,4.8,4.46,4.8,43538,0
2012-02-27,4.78,4.9,4.68,4.84,35164,0
2012-02-28,4.86,5.2,4.86,5.2,21640,0
2012-02-29,5.25,5.26,5.17,5.2,17250,0
2012-03-01,5.23,5.24,5.07,5.07,38383,0
2012-03-02,5.15,5.25,5.07,5.19,11934,0
2012-03-05,5.21,5.23,5.19,5.2,6437,0
2012-03-06,5.11,5.11,4.7,4.7,14779,0
2012-03-07,4.93,5.06,4.85,4.85,14100,0
2012-03-08,4.82,5.05,4.82,4.96,5500,0
2012-03-09,4.96,5.05,4.86,4.87,8000,0
2012-03-12,4.86,4.93,4.8,4.9,7836,0
2012-03-13,4.9,4.95,4.9,4.94,1400,0
2012-03-14,4.92,5,4.92,4.93,11200,0
2012-03-15,4.98,5.1,4.96,4.96,8123,0
2012-03-16,5,5.2,5,5.19,10767,0
2012-03-19,5.14,5.21,5.14,5.21,4665,0
2012-03-20,5.1,5.1,4.93,5.03,5660,0
2012-03-21,5,5.05,4.92,5.05,1253,0
2012-03-22,4.92,4.92,4.81,4.84,7611,0
2012-03-23,4.84,4.91,4.82,4.91,12440,0
2012-03-26,4.94,4.95,4.87,4.95,8105,0
2012-03-27,4.94,5.04,4.85,4.86,5000,0
2012-03-28,4.94,5.1,4.85,5.1,14880,0
2012-03-29,5.1,5.24,5.1,5.22,37272,0
2012-03-30,5.24,5.28,5.23,5.26,4974,0
2012-04-02,5.29,5.45,5.28,5.35,15150,0
2012-04-03,5.33,5.35,5.25,5.29,1600,0
2012-04-04,5.27,5.4,5.27,5.35,15188,0
2012-04-05,5.44,5.5,5.4,5.49,4100,0
2012-04-09,5.33,5.45,5.33,5.45,3850,0
2012-04-10,5.44,5.44,5.25,5.28,18750,0
2012-04-11,5.31,5.31,5.25,5.29,6192,0
2012-04-12,5.3,5.37,5.18,5.18,21300,0
2012-04-13,5.26,5.3,5.17,5.19,12772,0
2012-04-16,5.24,5.3,5.17,5.23,4719,0
2012-04-17,5.35,5.36,5.24,5.3,3700,0
2012-04-18,5.23,5.33,5.16,5.22,3200,0
2012-04-19,5.18,5.31,5.18,5.24,12000,0
2012-04-20,5.29,5.39,5.26,5.39,19143,0
2012-04-23,5.32,5.49,5.31,5.48,5455,0
2012-04-24,5.5,5.57,5.5,5.5,3625,0
2012-04-25,5.6,5.62,5.5,5.5,11201,0
2012-04-26,5.52,5.58,5.52,5.58,7200,0
2012-04-27,5.59,5.66,5.56,5.61,15340,0
2012-04-30,5.6,5.69,5.55,5.61,23830,0
2012-05-01,5.58,5.67,5.58,5.66,3500,0
2012-05-02,5.55,5.56,5.55,5.55,5280,0
2012-05-03,5.56,5.57,5.44,5.54,11808,0
2012-05-04,5.44,5.44,5.32,5.36,6400,0
2012-05-07,5.37,5.48,5.37,5.45,2750,0
2012-05-08,5.34,5.34,5.11,5.16,7100,0
2012-05-09,5.06,5.06,4.8,4.91,9358,0
2012-05-10,4.91,4.93,4.78,4.79,5250,0
2012-05-11,4.8,4.82,4.7,4.71,5280,0
2012-05-14,4.7,4.7,4.35,4.42,11691,0
2012-05-15,4.4,4.49,4.23,4.4,15395,0
2012-05-16,4.47,4.98,4.32,4.32,12213,0
2012-05-17,4.38,4.38,4.07,4.08,16050,0
2012-05-18,4.09,4.22,4.02,4.11,21925,0
2012-05-21,4.17,4.34,4.15,4.34,6702,0
2012-05-22,4.24,4.26,4.02,4.05,27383,0
2012-05-23,4,4.02,3.86,3.98,19984,0
2012-05-24,4.05,4.13,3.84,3.95,13300,0
2012-05-25,3.96,4.11,3.89,4.11,5906,0
2012-05-29,4.15,4.29,4.15,4.2,6300,0
2012-05-30,4.18,4.18,3.89,3.9,8026,0
2012-05-31,3.9,3.96,3.81,3.86,21000,0
2012-06-01,3.76,4,3.76,3.96,29272,0
2012-06-04,3.96,3.96,3.91,3.91,3225,0
2012-06-05,3.95,4,3.95,4,1500,0
2012-06-06,4.02,4.02,3.88,3.88,15428,0
2012-06-07,3.9,3.92,3.76,3.8,16846,0
2012-06-08,3.77,3.79,3.61,3.71,15500,0
2012-06-11,3.66,3.66,3.38,3.39,51067,0
2012-06-12,3.35,3.75,3.13,3.75,23265,0
2012-06-13,3.81,3.93,3.7,3.84,7100,0
2012-06-14,3.95,4.29,3.9,4.24,21387,0
2012-06-15,4.16,4.16,4.01,4.01,4000,0
2012-06-18,4.01,4.01,3.86,3.86,2019,0
2012-06-19,3.96,4.18,3.96,4.14,11691,0
2012-06-20,4.2,4.32,4.05,4.05,14343,0
2012-06-21,4.14,4.2,3.9,4.05,9767,0
2012-06-22,3.96,4.05,3.95,4.02,3281,0
2012-06-25,4.02,4.09,3.91,3.91,6331,0
2012-06-26,4.13,4.17,3.92,3.97,3671,0
2012-06-27,3.99,3.99,3.81,3.98,15655,0
2012-06-28,3.95,3.98,3.81,3.98,4726,0
2012-06-29,4.06,4.13,4.06,4.09,2600,0
2012-07-02,4.1,4.3,4.1,4.2,1833,0
2012-07-03,4.2,4.2,4.11,4.11,3955,0
2012-07-05,3.97,4,3.92,3.92,23945,0
2012-07-06,3.85,4.05,3.81,4,19676,0
2012-07-09,4.06,4.06,3.92,3.97,2945,0
2012-07-10,3.96,3.96,3.87,3.94,11350,0
2012-07-11,3.91,4.13,3.91,4.04,6213,0
2012-07-12,4.05,4.46,4,4.42,8509,0
2012-07-13,4.3,4.73,4.3,4.71,21100,0
2012-07-16,4.76,5.02,4.69,4.85,24500,0
2012-07-17,4.78,4.78,4.52,4.57,6503,0
2012-07-18,4.58,4.64,4.51,4.51,1602,0
2012-07-19,4.64,4.77,4.61,4.61,1292,0
2012-07-20,4.6,4.64,4.57,4.57,1900,0
2012-07-23,4.35,4.41,4.28,4.41,7585,0
2012-07-24,4.33,4.39,4.32,4.33,4600,0
2012-07-25,4.39,4.4,4.37,4.4,2530,0
2012-07-26,4.46,4.65,4.45,4.47,3970,0
2012-07-27,4.55,4.7,4.54,4.64,4200,0
2012-07-30,4.69,4.75,4.65,4.68,6995,0
2012-07-31,4.66,4.67,4.46,4.49,2350,0
2012-08-01,4.5,4.5,4.28,4.36,2528,0
2012-08-02,4.32,4.32,4.26,4.27,15400,0
2012-08-03,4.32,4.39,4.28,4.35,1900,0
2012-08-07,4.46,4.46,4.35,4.35,1100,0
2012-08-08,4.36,4.4,4.05,4.37,8400,0
2012-08-09,4.41,4.41,4.38,4.39,455,0
2012-08-10,4.42,4.52,4.42,4.52,1245,0
2012-08-13,4.44,4.44,4.25,4.25,2700,0
2012-08-14,4.26,4.39,4.26,4.33,2860,0
2012-08-15,4.3,4.46,4.19,4.22,6950,0
2012-08-16,4.25,4.35,4.25,4.3,2207,0
2012-08-17,4.34,4.4,4.3,4.3,5800,0
2012-08-20,4.27,4.34,4.24,4.26,6400,0
2012-08-21,4.3,4.48,4.3,4.45,4600,0
2012-08-22,4.43,4.49,4.26,4.26,8300,0
2012-08-23,4.34,4.42,4.34,4.41,3493,0
2012-08-24,4.42,4.47,4.42,4.47,725,0
2012-08-27,4.55,4.55,4.42,4.42,10322,0
2012-08-28,4.42,4.42,4.36,4.39,4788,0
2012-08-30,4.34,4.39,4.28,4.39,6100,0
2012-08-31,4.38,4.41,4.32,4.41,1650,0
2012-09-04,4.41,4.42,4.33,4.34,4200,0
2012-09-05,4.36,4.37,4.3,4.37,2900,0
2012-09-06,4.36,4.43,4.36,4.38,2400,0
2012-09-07,4.42,4.43,4.35,4.38,3801,0
2012-09-10,4.43,4.45,4.39,4.39,19308,0
2012-09-11,4.42,4.47,4.39,4.47,1000,0
2012-09-12,4.46,4.49,4.45,4.45,3600,0
2012-09-13,4.41,4.44,4.4,4.44,2526,0
2012-09-14,4.44,4.46,4.44,4.45,1700,0
2012-09-17,4.43,4.43,4.39,4.39,300,0
2012-09-18,4.36,4.54,4.36,4.49,8400,0
2012-09-19,4.45,4.48,4.36,4.45,2400,0
2012-09-20,4.45,4.46,4.42,4.43,1700,0
2012-09-21,4.37,4.48,4.37,4.41,1850,0
2012-09-24,4.43,4.43,4.36,4.42,10000,0
2012-09-25,4.4,4.4,4.32,4.34,5900,0
2012-09-26,4.28,4.29,4.22,4.22,3160,0
2012-09-27,4.27,4.28,4.23,4.25,3600,0
2012-09-28,4.27,4.41,4.21,4.25,7800,0
2012-10-01,4.31,4.33,4.13,4.23,16100,0
2012-10-02,4.18,4.33,4.15,4.17,17062,0
2012-10-03,4.18,4.2,4.1,4.2,20798,0
2012-10-04,4.17,4.19,4.14,4.19,1600,0
2012-10-05,4.2,4.23,4.14,4.23,8000,0
2012-10-08,4.18,4.21,4.17,4.21,822,0
2012-10-09,4.16,4.16,3.97,4.13,7300,0
2012-10-10,4.1,4.12,4.06,4.1,6100,0
2012-10-11,4.14,4.15,3.73,4.01,18885,0
2012-10-12,4.04,4.09,3.95,4,16900,0
2012-10-15,4.03,4.09,3.98,4.06,4400,0
2012-10-16,4.06,4.06,3.97,4.02,3400,0
2012-10-17,3.94,4.03,3.94,3.99,3900,0
2012-10-18,3.96,4,3.88,3.93,14067,0
2012-10-19,3.94,3.98,3.89,3.98,1750,0
2012-10-22,3.95,4.01,3.88,3.97,25133,0
2012-10-23,3.94,4.01,3.94,4.01,12700,0
2012-10-24,3.99,3.99,3.55,3.71,21060,0
2012-10-25,3.82,3.87,3.8,3.86,9396,0
2012-10-26,3.86,3.86,3.69,3.7,10200,0
2012-10-31,3.64,3.78,3.57,3.68,19561,0
2012-11-01,3.68,3.69,3.6,3.64,8700,0
2012-11-02,3.65,3.65,3.61,3.62,10200,0
2012-11-05,3.65,3.67,3.6,3.6,700,0
2012-11-06,3.61,3.61,3.6,3.6,2900,0
2012-11-07,3.55,3.64,3.55,3.61,5250,0
2012-11-08,3.71,3.71,3.52,3.58,8850,0
2012-11-09,3.53,3.57,3.53,3.57,2900,0
2012-11-12,3.59,3.6,3.51,3.57,13200,0
2012-11-13,3.48,3.61,3.48,3.54,8885,0
2012-11-14,3.59,3.72,3.42,3.69,16985,0
2012-11-15,3.61,3.7,3.58,3.65,16900,0
2012-11-16,3.63,3.81,3.58,3.73,7300,0
2012-11-19,3.73,3.77,3.73,3.75,3500,0
2012-11-20,3.72,3.72,3.61,3.61,2300,0
2012-11-21,3.66,3.75,3.64,3.66,9815,0
2012-11-23,3.59,3.59,3.54,3.55,8512,0
2012-11-26,3.56,3.67,3.56,3.6,10936,0
2012-11-27,3.59,3.59,3.56,3.59,2600,0
2012-11-28,3.53,3.55,3.53,3.55,5116,0
2012-11-29,3.58,3.68,3.55,3.63,9066,0
2012-11-30,3.65,3.7,3.59,3.65,10538,0
2012-12-03,3.63,3.69,3.59,3.6,10150,0
2012-12-04,3.64,3.66,3.54,3.6,7300,0
2012-12-05,3.58,3.67,3.54,3.59,32519,0
2012-12-06,3.61,3.65,3.61,3.61,500,0
2012-12-07,3.59,3.64,3.56,3.58,12214,0
2012-12-10,3.58,3.58,3.45,3.51,15200,0
2012-12-11,3.51,3.75,3.51,3.73,39568,0
2012-12-12,3.83,3.83,3.71,3.72,25541,0
2012-12-13,3.69,3.69,3.59,3.65,3950,0
2012-12-14,3.64,3.68,3.63,3.68,3500,0
2012-12-17,3.67,3.69,3.65,3.69,3600,0
2012-12-18,3.67,3.72,3.65,3.69,4113,0
2012-12-19,3.65,3.79,3.65,3.76,12101,0
2012-12-20,3.75,3.77,3.74,3.77,9664,0
2012-12-21,3.73,3.93,3.73,3.82,34209,0
2012-12-24,3.85,3.95,3.85,3.92,5450,0
2012-12-26,3.85,4,3.76,3.92,12725,0
2012-12-27,3.92,3.92,3.86,3.88,6850,0
2012-12-28,3.88,4.08,3.88,4.01,14550,0
2012-12-31,3.95,4.01,3.84,3.98,5420,0
2013-01-02,4.05,4.06,4.02,4.05,9038,0
2013-01-03,4.08,4.15,4.02,4.09,18931,0
2013-01-04,4.04,4.2,4.04,4.13,7050,0
2013-01-07,4.16,4.4,4.15,4.4,12613,0
2013-01-08,4.41,4.71,4.41,4.67,47252,0
2013-01-09,4.71,4.75,4.29,4.32,39400,0
2013-01-10,4.39,4.47,4.33,4.37,9938,0
2013-01-11,4.35,4.38,4.24,4.25,6800,0
2013-01-14,4.26,4.39,4.26,4.27,7499,0
2013-01-15,4.25,4.26,4.17,4.17,3300,0
2013-01-16,4.16,4.17,4.06,4.07,4150,0
2013-01-17,4.11,4.14,4.09,4.09,5800,0
2013-01-18,4.15,4.15,4.05,4.05,8650,0
2013-01-22,4.08,4.08,4.08,4.08,215,0
2013-01-23,4.04,4.15,4.04,4.11,2617,0
2013-01-24,4.09,4.12,3.97,3.98,5513,0
2013-01-25,4.01,4.4,4.01,4.4,38000,0
2013-01-28,4.45,4.45,4.31,4.31,10692,0
2013-01-29,4.35,4.42,4.18,4.23,10350,0
2013-01-30,4.16,4.2,4.15,4.16,6621,0
2013-01-31,4.16,4.19,4.1,4.1,4186,0
2013-02-01,4.1,4.12,4.02,4.12,9022,0
2013-02-04,4.06,4.06,4.04,4.04,540,0
2013-02-05,4.04,4.11,4.04,4.09,7700,0
2013-02-06,4.06,4.08,4.05,4.08,2900,0
2013-02-07,4.06,4.1,4.06,4.1,2500,0
2013-02-08,4.09,4.09,4.04,4.05,4700,0
2013-02-11,4.04,4.07,4.04,4.05,3800,0
2013-02-12,4.03,4.06,4,4,4100,0
2013-02-13,4.08,4.08,4,4.04,3100,0
2013-02-14,4.06,4.06,3.97,4.01,5316,0
2013-02-15,4.01,4.01,3.94,3.96,15600,0
2013-02-19,3.96,3.96,3.9,3.94,6020,0
2013-02-20,3.94,3.97,3.83,3.83,18557,0
2013-02-21,3.86,3.86,3.83,3.84,9200,0
2013-02-22,3.88,3.96,3.86,3.96,4445,0
2013-02-25,3.95,3.97,3.95,3.97,3716,0
2013-02-26,3.98,4.04,3.98,4.02,5267,0
2013-02-27,4.02,4.07,4.02,4.07,4400,0
2013-02-28,4.08,4.16,3.95,3.97,12428,0
2013-03-01,3.98,4,3.97,4,7650,0
2013-03-04,3.95,3.95,3.87,3.9,680,0
2013-03-05,3.91,3.91,3.85,3.89,3100,0
2013-03-06,3.85,3.93,3.84,3.84,16140,0
2013-03-07,3.87,3.89,3.87,3.88,900,0
2013-03-08,3.9,3.98,3.9,3.93,8900,0
2013-03-11,3.91,3.95,3.89,3.9,14300,0
2013-03-12,3.89,3.96,3.89,3.95,6523,0
2013-03-13,3.98,3.98,3.97,3.97,500,0
2013-03-14,3.98,4.1,3.98,4.01,3730,0
2013-03-15,4.02,4.05,4.02,4.03,1200,0
2013-03-18,4.1,4.12,4.06,4.06,2800,0
2013-03-19,4.06,4.08,4.06,4.08,2600,0
2013-03-20,4.1,4.1,4.1,4.1,500,0
2013-03-21,4.12,4.12,4.09,4.1,3750,0
2013-03-22,4.1,4.15,4.1,4.15,10800,0
2013-03-25,4.2,4.23,4.2,4.23,2070,0
2013-03-26,4.2,4.23,4.19,4.21,11100,0
2013-03-27,4.29,4.32,4.25,4.29,3800,0
2013-03-28,4.3,4.4,4.3,4.39,12200,0
2013-04-01,4.37,4.41,4.36,4.36,3152,0
2013-04-02,4.33,4.45,4.33,4.44,10197,0
2013-04-03,4.46,4.55,4.46,4.52,8050,0
2013-04-04,4.52,4.72,4.46,4.6,27440,0
2013-04-05,4.49,4.71,4.47,4.69,17597,0
2013-04-08,4.64,4.68,4.64,4.66,14969,0
2013-04-09,4.65,4.65,4.57,4.58,23883,0
2013-04-10,4.64,4.73,4.6,4.73,9950,0
2013-04-11,4.69,4.69,4.63,4.65,10675,0
2013-04-12,4.65,4.65,4.55,4.57,9100,0
2013-04-15,4.5,4.5,4.21,4.3,60651,0
2013-04-16,4.35,4.46,4.35,4.42,3533,0
2013-04-17,4.38,4.53,4.38,4.45,16400,0
2013-04-18,4.4,4.43,4.19,4.33,26720,0
2013-04-19,4.34,4.37,4.3,4.35,10800,0
2013-04-22,4.39,4.39,4.13,4.26,21275,0
2013-04-23,4.33,4.36,4.31,4.36,3600,0
2013-04-24,4.32,4.43,4.32,4.41,5175,0
2013-04-25,4.46,4.49,4.45,4.49,2300,0
2013-04-26,4.52,4.52,4.45,4.45,1650,0
2013-04-29,4.43,4.49,4.42,4.45,6200,0
2013-04-30,4.47,4.51,4.44,4.46,4600,0
2013-05-01,4.46,4.55,4.45,4.52,21010,0
2013-05-02,4.54,4.6,4.54,4.56,3400,0
2013-05-03,4.57,4.57,4.54,4.55,3900,0
2013-05-06,4.57,4.57,4.54,4.54,600,0
2013-05-07,4.6,4.95,4.6,4.87,18250,0
2013-05-08,4.92,4.92,4.85,4.87,6150,0
2013-05-09,4.86,4.9,4.86,4.86,6150,0
2013-05-10,4.83,4.88,4.82,4.85,9200,0
2013-05-13,4.85,4.96,4.83,4.94,17270,0
2013-05-14,4.93,4.93,4.88,4.93,4930,0
2013-05-15,4.9,4.99,4.9,4.99,16287,0
2013-05-16,4.92,5.01,4.87,4.87,6300,0
2013-05-17,4.82,4.83,4.75,4.83,6800,0
2013-05-20,4.88,5.08,4.86,4.99,2780,0
2013-05-21,4.91,4.95,4.75,4.86,9170,0
2013-05-22,4.85,4.85,4.68,4.8,3700,0
2013-05-23,4.74,4.92,4.6,4.92,5400,0
2013-05-24,4.89,4.91,4.84,4.91,1076,0
2013-05-28,5.01,5.04,4.92,5,20633,0
2013-05-29,5,5.03,4.96,5,11582,0
2013-05-30,5.06,5.12,5.04,5.08,18542,0
2013-05-31,5.08,5.18,5.06,5.18,9447,0
2013-06-03,5.22,5.37,5.21,5.32,5946,0
2013-06-04,5.32,5.32,5.25,5.26,5200,0
2013-06-05,5.24,5.34,5.22,5.34,6600,0
2013-06-06,5.24,5.55,5.24,5.5,22150,0
2013-06-07,5.59,5.59,5.38,5.43,11716,0
2013-06-10,5.4,5.49,5.35,5.49,6413,0
2013-06-11,5.37,5.41,5.25,5.29,17194,0
2013-06-12,5.37,5.37,5.18,5.18,10870,0
2013-06-13,5.18,5.19,4.98,4.99,31320,0
2013-06-14,4.99,5.21,4.96,5.21,6337,0
2013-06-17,5.22,5.22,5.02,5.1,26066,0
2013-06-18,5.04,5.14,5.04,5.1,4000,0
2013-06-19,5.11,5.16,5.09,5.1,3650,0
2013-06-20,4.94,5,4.87,4.98,5338,0
2013-06-21,4.93,4.96,4.91,4.93,4709,0
2013-06-24,4.88,4.88,4.68,4.74,28441,0
2013-06-25,4.74,4.74,4.56,4.67,9200,0
2013-06-26,4.69,4.69,4.54,4.54,16906,0
2013-06-27,4.61,4.64,4.49,4.5,16791,0
2013-06-28,4.6,5,4.59,5,13522,0
2013-07-01,5,5,4.9,4.99,2510,0
2013-07-02,5,5.07,4.77,5,17355,0
2013-07-03,5.01,5.01,5.01,5.01,475,0
2013-07-05,4.98,4.98,4.74,4.82,8106,0
2013-07-08,4.83,4.84,4.77,4.77,3000,0
2013-07-09,4.87,4.88,4.8,4.84,1800,0
2013-07-10,4.85,4.85,4.78,4.84,6150,0
2013-07-11,4.89,4.89,4.6,4.69,29175,0
2013-07-15,4.68,4.76,4.65,4.76,4950,0
2013-07-16,4.68,4.75,4.68,4.74,7600,0
2013-07-17,4.73,4.75,4.71,4.71,2100,0
2013-07-18,4.72,4.78,4.72,4.78,1200,0
2013-07-19,4.82,4.93,4.81,4.91,9935,0
2013-07-22,5,5,4.78,4.88,17475,0
2013-07-23,4.93,4.99,4.9,4.99,10300,0
2013-07-24,4.98,4.98,4.97,4.98,1400,0
2013-07-25,4.97,4.97,4.91,4.95,8900,0
2013-07-26,4.88,5.1,4.82,4.82,3155,0
2013-07-29,4.82,4.85,4.82,4.83,900,0
2013-07-30,4.82,4.83,4.82,4.83,1400,0
2013-07-31,4.85,4.85,4.8,4.8,2600,0
2013-08-01,4.75,4.81,4.71,4.81,14409,0
2013-08-02,4.73,4.92,4.73,4.92,18400,0
2013-08-05,4.91,4.95,4.9,4.95,3109,0
2013-08-06,4.96,5.05,4.96,5,20966,0
2013-08-07,5.05,5.05,5.01,5.04,28760,0
2013-08-08,5.04,5.11,5.04,5.09,21700,0
2013-08-09,5.09,5.18,5.09,5.1,15876,0
2013-08-12,5.09,5.13,5.09,5.13,1200,0
2013-08-13,5.07,5.1,5.05,5.1,6866,0
2013-08-14,5.08,5.13,5.08,5.08,3100,0
2013-08-15,5.09,5.18,5.09,5.12,5950,0
2013-08-16,5.12,5.18,5.08,5.15,31873,0
2013-08-19,5.19,5.19,5.12,5.12,14600,0
2013-08-20,5.09,5.22,5.09,5.21,21200,0
2013-08-21,5.16,5.3,5.16,5.27,9685,0
2013-08-22,5.35,5.58,5.25,5.5,33459,0
2013-08-23,5.47,5.47,5.24,5.31,19998,0
2013-08-26,5.28,5.37,5.16,5.32,51282,0
2013-08-27,5.28,5.3,5.15,5.23,56194,0
2013-08-28,5.25,5.45,5.25,5.29,16450,0
2013-08-29,5.32,5.36,5.22,5.22,3400,0
2013-08-30,5.26,5.33,5.21,5.29,4900,0
2013-09-03,5.27,5.42,5.2,5.35,17768,0
2013-09-04,5.31,5.36,5.19,5.33,16758,0
2013-09-05,5.29,5.33,5.2,5.24,12150,0
2013-09-06,5.3,5.3,5.29,5.29,3500,0
2013-09-09,5.31,5.45,5.26,5.31,29200,0
2013-09-10,5.29,5.29,5.2,5.22,7584,0
2013-09-11,5.28,5.29,5.21,5.29,2600,0
2013-09-12,5.3,5.3,5.19,5.21,3000,0
2013-09-13,5.22,5.23,5.22,5.22,3800,0
2013-09-16,5.25,5.26,5.25,5.25,3200,0
2013-09-17,5.24,5.26,5.15,5.16,4600,0
2013-09-18,5.15,5.21,5.13,5.2,2200,0
2013-09-19,5.19,5.25,5.19,5.24,6400,0
2013-09-20,5.25,5.25,5.08,5.2,8000,0
2013-09-23,5.24,5.24,5.15,5.16,7100,0
2013-09-24,5.15,5.15,5.1,5.15,3750,0
2013-09-26,5.1,5.18,5.08,5.17,5650,0
2013-09-27,5.15,5.16,5.1,5.16,4400,0
2013-09-30,5.12,5.32,5.1,5.26,1500,0
2013-10-01,5.25,5.27,5.13,5.26,23000,0
2013-10-02,5.23,5.32,5.23,5.32,5200,0
2013-10-03,5.25,5.26,5.19,5.26,1600,0
2013-10-04,5.22,5.22,5.1,5.13,30440,0
2013-10-07,5.04,5.11,5.03,5.03,4226,0
2013-10-08,5.01,5.02,4.78,4.78,4700,0
2013-10-09,4.77,4.88,4.7,4.82,12584,0
2013-10-10,4.97,5,4.92,4.94,3600,0
2013-10-11,4.95,4.97,4.93,4.93,1700,0
2013-10-14,4.99,5.1,4.92,5.1,1800,0
2013-10-15,5.15,5.15,4.98,5.01,9500,0
2013-10-16,4.98,4.98,4.98,4.98,200,0
2013-10-17,5.15,5.15,4.94,4.94,6555,0
2013-10-18,5,5,4.86,4.93,9000,0
2013-10-21,4.95,4.99,4.85,4.9,2425,0
2013-10-22,4.91,5.33,4.87,4.92,58900,0
2013-10-23,4.92,5.06,4.92,4.95,53730,0
2013-10-24,4.91,4.98,4.9,4.95,1000,0
2013-10-25,4.96,5.01,4.9,4.97,9450,0
2013-10-28,5.01,5.25,5.01,5.18,24515,0
2013-10-29,5.21,5.21,5.15,5.17,12580,0
2013-10-30,5.23,5.23,5.07,5.11,13160,0
2013-10-31,5.15,5.15,5.05,5.08,4800,0
2013-11-01,5.05,5.11,5.04,5.04,700,0
2013-11-04,5.01,5.07,4.96,5.05,3700,0
2013-11-05,4.96,5.15,4.96,4.98,20450,0
2013-11-06,5.02,5.06,4.98,4.98,3200,0
2013-11-07,4.99,4.99,4.88,4.88,5873,0
2013-11-08,4.87,5,4.85,4.93,5446,0
2013-11-11,4.94,5,4.88,4.9,9365,0
2013-11-12,4.96,5,4.95,4.95,3800,0
2013-11-13,4.92,4.96,4.91,4.93,20341,0
2013-11-14,4.88,4.9,4.78,4.79,24631,0
2013-11-15,4.75,4.85,4.75,4.82,12700,0
2013-11-18,4.78,4.96,4.78,4.93,3400,0
2013-11-19,4.96,4.96,4.87,4.92,6980,0
2013-11-20,4.95,4.97,4.9,4.91,5450,0
2013-11-21,4.9,4.91,4.69,4.81,14700,0
2013-11-22,4.8,4.88,4.8,4.88,4830,0
2013-11-25,4.92,4.96,4.9,4.91,3910,0
2013-11-26,4.93,4.93,4.84,4.86,10200,0
2013-11-27,4.86,4.9,4.8,4.9,3600,0
2013-11-29,4.85,4.89,4.8,4.82,4200,0
2013-12-02,4.82,4.84,4.8,4.84,3698,0
2013-12-03,5.25,5.38,5.21,5.27,23930,0
2013-12-04,5.31,5.37,4.98,5.06,54180,0
2013-12-05,5.1,5.25,4.98,5.25,13662,0
2013-12-06,5.28,5.36,5.17,5.31,22750,0
2013-12-09,5.17,5.3,5.17,5.23,5605,0
2013-12-10,5.25,5.25,5.05,5.05,15993,0
2013-12-11,5.04,5.05,4.9,4.94,13025,0
2013-12-12,4.91,4.96,4.85,4.86,7656,0
2013-12-13,4.86,4.88,4.86,4.86,588,0
2013-12-16,4.89,4.98,4.87,4.95,39486,0
2013-12-17,5,5.01,4.88,4.89,27716,0
2013-12-18,4.89,4.89,4.89,4.89,1062,0
2013-12-19,4.88,4.92,4.87,4.91,1100,0
2013-12-20,4.8,4.92,4.8,4.92,7700,0
2013-12-23,4.8,4.9,4.8,4.85,15529,0
2013-12-24,4.82,4.89,4.82,4.89,604,0
2013-12-26,4.86,4.9,4.86,4.89,2026,0
2013-12-27,4.76,4.84,4.76,4.84,7061,0
2013-12-30,4.9,5,4.85,4.97,8088,0
2013-12-31,4.95,5,4.88,4.96,8940,0
2014-01-02,4.97,5,4.86,4.9,7533,0
2014-01-03,4.82,4.92,4.82,4.91,2300,0
2014-01-06,4.92,4.92,4.87,4.9,3065,0
2014-01-07,4.86,4.87,4.79,4.79,10400,0
2014-01-08,4.81,4.81,4.73,4.73,10057,0
2014-01-09,4.64,4.68,4.61,4.66,6284,0
2014-01-10,4.64,4.73,4.64,4.73,6647,0
2014-01-13,4.72,4.77,4.7,4.74,11476,0
2014-01-14,4.67,4.7,4.64,4.7,5110,0
2014-01-15,4.66,4.68,4.64,4.64,10186,0
2014-01-16,4.66,4.75,4.64,4.75,10520,0
2014-01-17,4.73,4.74,4.64,4.73,4316,0
2014-01-21,4.63,4.68,4.62,4.62,7072,0
2014-01-22,4.69,4.69,4.49,4.62,11210,0
2014-01-23,4.58,4.63,4.46,4.57,4356,0
2014-01-24,4.64,4.64,4.57,4.58,7477,0
2014-01-27,4.58,4.62,4.52,4.62,13175,0
2014-01-28,4.69,4.69,4.59,4.59,648,0
2014-01-29,4.59,4.78,4.51,4.56,3909,0
2014-01-30,4.54,4.87,4.54,4.6,7457,0
2014-01-31,4.6,4.69,4.6,4.69,1570,0
2014-02-03,4.75,4.75,4.68,4.7,9930,0
2014-02-04,4.73,4.73,4.68,4.68,3114,0
2014-02-05,4.67,4.67,4.62,4.62,2000,0
2014-02-06,4.65,4.7,4.65,4.67,1400,0
2014-02-07,4.73,4.73,4.65,4.7,4600,0
2014-02-10,4.69,4.76,4.68,4.7,2583,0
2014-02-11,4.72,4.79,4.72,4.76,11300,0
2014-02-12,4.77,4.8,4.77,4.8,2083,0
2014-02-13,4.81,4.82,4.81,4.82,740,0
2014-02-14,4.88,5.09,4.86,4.99,32449,0
2014-02-18,5.13,5.25,5.08,5.19,15019,0
2014-02-19,5.14,5.18,5.06,5.11,11825,0
2014-02-20,5.11,5.11,4.9,5.07,26856,0
2014-02-21,5.08,5.1,5.05,5.1,2933,0
2014-02-24,5,5.15,5,5.13,7300,0
2014-02-25,5.09,5.12,5.06,5.12,8534,0
2014-02-26,5.15,5.18,4.96,5.11,25051,0
2014-02-27,5.02,5.07,4.97,5.07,3000,0
2014-02-28,4.99,5.01,4.93,5.01,1200,0
2014-03-03,4.97,5.01,4.93,4.99,2240,0
2014-03-04,5,5.14,4.94,4.98,18736,0
2014-03-05,5.02,5.02,4.96,4.98,3402,0
2014-03-06,5.07,5.14,5.01,5.12,5904,0
2014-03-07,5.08,5.08,4.95,4.97,8433,0
2014-03-10,4.97,5,4.95,4.95,13783,0
2014-03-11,5.1,5.1,4.9,4.9,16974,0
2014-03-12,4.8,4.83,4.62,4.69,54835,0
2014-03-13,4.82,4.82,4.65,4.65,24045,0
2014-03-14,4.73,4.81,4.68,4.68,42532,0
2014-03-17,4.74,4.79,4.65,4.65,94772,0
2014-03-18,4.76,4.79,4.63,4.65,53960,0
2014-03-19,4.64,4.66,4.6,4.65,15404,0
2014-03-20,4.6,4.67,4.6,4.64,10383,0
2014-03-21,4.69,4.69,4.62,4.66,5710,0
2014-03-24,4.61,4.64,4.6,4.64,1130,0
2014-03-25,4.64,4.67,4.6,4.67,9570,0
2014-03-26,4.64,4.76,4.64,4.74,40600,0
2014-03-27,4.7,4.78,4.6,4.73,16485,0
2014-03-28,4.78,4.83,4.78,4.78,18850,0
2014-03-31,4.74,4.78,4.71,4.73,4832,0
2014-04-01,4.72,4.75,4.72,4.73,14868,0
2014-04-02,4.81,4.84,4.74,4.8,11499,0
2014-04-03,4.8,4.82,4.75,4.82,3201,0
2014-04-04,4.84,4.84,4.73,4.81,16177,0
2014-04-07,4.78,4.81,4.74,4.78,16400,0
2014-04-08,4.77,4.82,4.77,4.79,3937,0
2014-04-09,4.85,4.85,4.83,4.85,825,0
2014-04-10,4.8,4.83,4.78,4.78,3051,0
2014-04-11,4.66,4.8,4.66,4.78,3932,0
2014-04-14,4.8,4.8,4.66,4.74,4911,0
2014-04-15,4.69,4.69,4.65,4.69,7104,0
2014-04-16,4.69,4.72,4.64,4.69,10418,0
2014-04-17,4.65,4.66,4.65,4.65,3600,0
2014-04-21,4.65,4.67,4.65,4.65,1546,0
2014-04-22,4.67,4.67,4.57,4.6,10583,0
2014-04-23,4.6,4.6,4.54,4.56,11836,0
2014-04-24,4.58,4.59,4.54,4.59,5525,0
2014-04-25,4.63,4.63,4.52,4.59,4586,0
2014-04-28,4.59,4.59,4.55,4.58,5860,0
2014-04-29,4.65,4.65,4.59,4.59,2550,0
2014-04-30,4.59,4.64,4.57,4.6,9558,0
2014-05-01,4.64,4.67,4.57,4.57,6385,0
2014-05-02,4.58,4.58,4.58,4.58,900,0
2014-05-05,4.62,4.62,4.47,4.54,9116,0
2014-05-06,4.59,4.59,4.5,4.54,3701,0
2014-05-07,4.54,4.58,4.51,4.58,8441,0
2014-05-08,4.59,4.65,4.56,4.57,5533,0
2014-05-09,4.57,4.59,4.49,4.5,5391,0
2014-05-12,4.56,4.58,4.54,4.54,5558,0
2014-05-13,4.58,4.58,4.54,4.55,2415,0
2014-05-14,4.59,4.6,4.56,4.58,3400,0
2014-05-15,4.61,4.61,4.57,4.59,1401,0
2014-05-16,4.59,4.6,4.53,4.58,5700,0
2014-05-19,4.59,4.59,4.56,4.58,3543,0
2014-05-20,4.57,4.58,4.56,4.58,1827,0
2014-05-21,4.59,4.59,4.52,4.52,25771,0
2014-05-22,4.46,4.58,4.46,4.56,5850,0
2014-05-23,4.56,4.59,4.56,4.59,4742,0
2014-05-27,4.56,4.61,4.55,4.61,2059,0
2014-05-28,4.56,4.69,4.54,4.69,11220,0
2014-05-29,4.79,4.85,4.77,4.82,14933,0
2014-05-30,4.76,4.81,4.74,4.76,12118,0
2014-06-02,4.73,4.73,4.62,4.63,4500,0
2014-06-03,4.63,4.63,4.58,4.6,6662,0
2014-06-04,4.62,4.71,4.6,4.65,4213,0
2014-06-05,4.67,4.68,4.58,4.58,24072,0
2014-06-06,4.64,4.64,4.56,4.6,3991,0
2014-06-09,4.65,4.66,4.63,4.63,5975,0
2014-06-10,4.64,4.64,4.6,4.6,3683,0
2014-06-11,4.63,4.65,4.62,4.62,1440,0
2014-06-12,4.63,4.63,4.58,4.59,18992,0
2014-06-13,4.62,4.62,4.56,4.58,5623,0
2014-06-16,4.6,4.62,4.54,4.56,10430,0
2014-06-17,4.56,4.56,4.52,4.54,11204,0
2014-06-18,4.59,4.59,4.53,4.54,6800,0
2014-06-19,4.55,4.6,4.53,4.6,26589,0
2014-06-20,4.6,4.65,4.6,4.6,7200,0
2014-06-23,4.6,4.6,4.58,4.58,9565,0
2014-06-24,4.6,4.64,4.57,4.64,5645,0
2014-06-25,4.55,4.73,4.55,4.6,14980,0
2014-06-26,4.65,4.76,4.65,4.7,5218,0
2014-06-27,4.7,4.73,4.69,4.73,4456,0
2014-06-30,4.71,4.8,4.69,4.77,4528,0
2014-07-01,4.83,4.92,4.8,4.85,8572,0
2014-07-02,4.81,4.81,4.67,4.76,16100,0
2014-07-03,4.79,4.79,4.79,4.79,730,0
2014-07-07,4.75,4.82,4.75,4.79,1155,0
2014-07-08,4.71,4.78,4.69,4.78,1826,0
2014-07-09,4.73,4.76,4.72,4.74,5219,0
2014-07-10,4.77,4.77,4.73,4.74,6558,0
2014-07-11,4.74,4.77,4.72,4.75,11774,0
2014-07-14,4.75,4.76,4.67,4.67,9750,0
2014-07-15,4.67,4.83,4.63,4.69,11567,0
2014-07-16,4.67,4.69,4.65,4.69,9574,0
2014-07-17,4.75,4.83,4.74,4.77,9549,0
2014-07-18,4.79,4.85,4.79,4.84,14500,0
2014-07-21,4.82,4.84,4.79,4.8,9850,0
2014-07-22,4.79,4.98,4.79,4.98,10929,0
2014-07-23,4.99,5.03,4.98,4.98,13718,0
2014-07-24,5.03,5.03,4.96,4.96,7113,0
2014-07-25,5,5,4.96,4.96,5162,0
2014-07-28,4.99,5.15,4.99,5.13,15372,0
2014-07-29,5.21,5.26,5.17,5.22,20042,0
2014-07-30,5.24,5.24,5.14,5.14,11424,0
2014-07-31,5.11,5.11,5.04,5.08,5411,0
2014-08-01,5.07,5.15,5.02,5.07,3121,0
2014-08-04,5.15,5.15,4.98,4.99,12846,0
2014-08-05,5.04,5.19,5.02,5.19,5340,0
2014-08-06,5.18,5.18,5.1,5.16,12520,0
2014-08-07,5.11,5.15,5.11,5.14,4150,0
2014-08-08,5.12,5.15,5.11,5.15,13356,0
2014-08-11,5.13,5.13,5.1,5.1,2239,0
2014-08-12,5.15,5.39,5.14,5.33,28806,0
2014-08-13,5.4,5.49,5.36,5.43,49960,0
2014-08-14,5.46,5.58,5.4,5.47,34782,0
2014-08-15,5.52,5.52,5.26,5.34,29627,0
2014-08-18,5.52,5.52,5.32,5.37,9982,0
2014-08-19,5.49,5.49,5.2,5.2,13688,0
2014-08-20,5.19,5.26,5.1,5.2,14043,0
2014-08-21,5.28,5.28,5.21,5.21,1595,0
2014-08-22,5.29,5.29,5.23,5.26,858,0
2014-08-25,5.41,5.41,5.21,5.21,1856,0
2014-08-26,5.22,5.27,5.2,5.2,24426,0
2014-08-27,5.21,5.28,5.21,5.27,36465,0
2014-08-28,5.27,5.27,5.2,5.24,7036,0
2014-08-29,5.18,5.18,5.17,5.18,2861,0
2014-09-02,5.16,5.2,5.11,5.2,17047,0
2014-09-03,5.14,5.23,5.11,5.16,20441,0
2014-09-04,5.2,5.2,5.12,5.15,4250,0
2014-09-05,5.11,5.14,5.11,5.11,1350,0
2014-09-08,5.11,5.11,5.01,5.04,31299,0
2014-09-09,4.99,5.16,4.57,5.13,41399,0
2014-09-10,5.16,5.5,5.09,5.11,14674,0
2014-09-11,5.13,5.14,5.04,5.09,13490,0
2014-09-12,5.02,5.08,4.98,5.04,2270,0
2014-09-15,5.03,5.06,5.02,5.06,887,0
2014-09-16,5.02,5.1,5.02,5.07,11543,0
2014-09-17,5.14,5.16,5.03,5.04,17189,0
2014-09-18,5.12,5.13,5.06,5.11,2425,0
2014-09-19,5.1,5.11,5.05,5.07,1839,0
2014-09-22,5.1,5.1,5.04,5.09,4022,0
2014-09-23,5.12,5.15,5.1,5.14,3100,0
2014-09-24,5.11,5.23,5.11,5.21,2880,0
2014-09-25,5.19,5.22,5.15,5.15,8290,0
2014-09-26,5.15,5.2,5.06,5.08,4961,0
2014-09-29,5.07,5.11,5.03,5.05,1700,0
2014-09-30,5.06,5.08,4.98,4.99,6577,0
2014-10-01,4.6,4.91,4.51,4.84,89576,0
2014-10-02,4.9,5,4.9,4.94,18893,0
2014-10-03,4.94,5.26,4.85,4.85,15084,0
2014-10-06,4.91,4.93,4.85,4.85,7458,0
2014-10-07,4.85,4.85,4.62,4.79,9063,0
2014-10-08,4.85,4.85,4.68,4.8,17350,0
2014-10-09,4.76,4.86,4.68,4.71,13152,0
2014-10-10,4.72,4.72,4.55,4.6,82540,0
2014-10-13,4.68,4.77,4.58,4.71,1196,0
2014-10-14,4.72,4.75,4.57,4.64,5745,0
2014-10-15,4.69,4.72,4.65,4.69,9440,0
2014-10-16,4.63,4.78,4.62,4.75,15874,0
2014-10-17,4.72,4.74,4.6,4.63,7598,0
2014-10-20,4.76,4.76,4.65,4.66,18256,0
2014-10-21,4.66,4.8,4.66,4.77,12679,0
2014-10-22,4.8,4.8,4.69,4.7,13222,0
2014-10-23,4.71,4.74,4.71,4.73,1400,0
2014-10-24,4.74,4.74,4.63,4.67,3950,0
2014-10-27,4.72,4.83,4.71,4.73,4630,0
2014-10-28,4.74,4.76,4.74,4.75,2200,0
2014-10-29,4.84,4.84,4.77,4.82,6200,0
2014-10-30,4.73,4.76,4.71,4.74,4900,0
2014-10-31,4.69,4.71,4.65,4.69,5670,0
2014-11-03,4.68,4.69,4.66,4.66,6410,0
2014-11-04,4.6,4.65,4.58,4.65,9500,0
2014-11-05,4.67,4.67,4.61,4.65,8755,0
2014-11-06,4.63,4.7,4.63,4.66,14675,0
2014-11-07,4.68,4.72,4.6,4.66,5266,0
2014-11-10,4.72,4.78,4.62,4.65,7440,0
2014-11-11,4.62,4.65,4.6,4.65,13482,0
2014-11-12,4.65,4.68,4.58,4.58,11143,0
2014-11-13,4.6,4.61,4.58,4.61,3100,0
2014-11-14,4.63,4.64,4.61,4.61,2143,0
2014-11-17,4.63,4.64,4.6,4.64,6350,0
2014-11-18,4.61,4.61,4.59,4.61,3319,0
2014-11-19,4.65,4.65,4.61,4.63,4450,0
2014-11-20,4.63,4.65,4.6,4.62,4291,0
2014-11-21,4.65,4.67,4.63,4.66,2825,0
2014-11-24,4.7,4.76,4.69,4.7,6400,0
2014-11-25,4.76,4.79,4.74,4.76,15700,0
2014-11-26,4.79,4.79,4.75,4.75,6850,0
2014-11-28,4.66,4.73,4.52,4.52,5891,0
2014-12-01,4.56,4.6,4.55,4.56,27599,0
2014-12-02,4.56,4.61,4.49,4.54,24608,0
2014-12-03,4.59,4.76,4.57,4.7,11460,0
2014-12-04,4.75,4.84,4.6,4.6,12691,0
2014-12-05,4.7,4.7,4.58,4.65,11520,0
2014-12-08,4.66,4.66,4.55,4.55,8969,0
2014-12-09,4.61,4.65,4.58,4.65,3463,0
2014-12-10,4.6,4.66,4.52,4.61,16393,0
2014-12-11,4.57,4.57,4.51,4.54,11064,0
2014-12-12,4.57,4.57,4.41,4.47,11846,0
2014-12-15,4.5,4.57,4.39,4.45,12910,0
2014-12-16,4.43,4.47,4.2,4.2,15803,0
2014-12-17,4.3,4.41,4.26,4.27,5708,0
2014-12-18,4.33,4.36,4.22,4.22,6520,0
2014-12-19,4.31,4.45,4.31,4.35,5184,0
2014-12-22,4.33,4.35,4.24,4.26,25716,0
2014-12-23,4.29,4.36,4.27,4.33,4093,0
2014-12-24,4.26,4.32,4.26,4.31,6940,0
2014-12-26,4.31,4.4,4.31,4.32,3000,0
2014-12-29,4.42,4.5,4.28,4.43,42090,0
2014-12-30,4.37,4.37,4.26,4.27,9689,0
2014-12-31,4.34,4.34,4.16,4.18,9315,0
2015-01-02,4.2,4.29,4.2,4.29,15454,0
2015-01-05,4.27,4.31,4.23,4.31,9955,0
2015-01-06,4.29,4.38,4.24,4.24,6297,0
2015-01-07,4.2729,4.3099,4.21,4.23,4695,0
2015-01-08,4.2636,4.3,4.2636,4.28,5636,0
2015-01-09,4.29,4.35,4.2397,4.27,14508,0
2015-01-12,4.244,4.244,4.17,4.17,3074,0
2015-01-13,4.14,4.23,4.07,4.23,41148,0
2015-01-14,4.13,4.29,4.09,4.29,18987,0
2015-01-15,4.17,4.27,4.17,4.27,43600,0
2015-01-16,4.22,4.34,4.17,4.34,39984,0
2015-01-20,4.24,4.24,4.18,4.2,52314,0
2015-01-21,4.2,4.2,4.03,4.14,72900,0
2015-01-22,4.13,4.16,4.0999,4.11,23500,0
2015-01-23,4.12,4.12,4.0902,4.11,4900,0
2015-01-26,4.17,4.17,4.03,4.04,21051,0
2015-01-27,4.1,4.1,4.02,4.06,7932,0
2015-01-28,4.02,4.05,3.98,3.98,17600,0
2015-01-29,3.98,3.98,3.88,3.91,88714,0
2015-01-30,3.91,4.01,3.91,3.99,5926,0
2015-02-02,4.001,4.05,3.9715,4.05,38888,0
2015-02-03,4.109,4.15,4.0699,4.15,94046,0
2015-02-04,4.21,4.21,3.95,4,126324,0
2015-02-05,4.0001,4.07,4.0001,4.06,9890,0
2015-02-06,4.03,4.03,3.98,4,13250,0
2015-02-09,3.99,4,3.9815,3.99,18965,0
2015-02-10,3.99,3.99,3.93,3.94,19812,0
2015-02-11,3.93,3.93,3.84,3.8501,10700,0
2015-02-12,3.9045,3.9199,3.85,3.88,24526,0
2015-02-13,3.88,3.88,3.6,3.83,58427,0
2015-02-17,3.8,3.8,3.67,3.73,23017,0
2015-02-18,3.68,3.72,3.62,3.66,29795,0
2015-02-19,3.62,3.62,3.39,3.39,27818,0
2015-02-20,3.43,3.49,3.43,3.46,24695,0
2015-02-23,3.5,3.5,3.41,3.44,44166,0
2015-02-24,3.46,3.5,3.4,3.49,39490,0
2015-02-25,3.51,3.53,3.47,3.5099,40951,0
2015-02-26,3.5,3.77,3.48,3.67,19462,0
2015-02-27,3.73,3.74,3.58,3.66,25344,0
2015-03-02,3.61,3.7,3.61,3.65,57000,0
2015-03-03,3.71,3.74,3.67,3.67,5000,0
2015-03-04,3.64,3.64,3.6,3.63,3100,0
2015-03-05,3.71,3.78,3.6,3.77,65800,0
2015-03-06,3.77,3.77,3.63,3.73,21200,0
2015-03-09,3.7,3.78,3.52,3.56,20300,0
2015-03-10,3.52,3.52,3.46,3.47,7800,0
2015-03-11,3.46,3.46,3.4,3.42,6000,0
2015-03-12,3.42,3.43,3.4,3.4,1800,0
2015-03-13,3.37,3.37,3.3,3.3,8500,0
2015-03-16,3.29,3.31,3.24,3.24,14900,0
2015-03-17,3.27,3.3,3.22,3.25,43200,0
2015-03-18,3.23,3.33,3.23,3.3,36500,0
2015-03-19,3.28,3.28,3.22,3.23,184400,0
2015-03-20,3.29,3.3,3.26,3.3,24400,0
2015-03-23,3.32,3.32,3.28,3.32,85900,0
2015-03-24,3.29,3.35,3.29,3.32,407900,0
2015-03-25,3.34,3.46,3.32,3.42,525100,0
2015-03-26,3.45,3.45,3.33,3.4,57800,0
2015-03-27,3.4,3.57,3.34,3.56,389600,0
2015-03-30,3.63,3.65,3.42,3.63,301700,0
2015-03-31,3.66,3.8,3.52,3.78,267022,0
2015-04-01,3.75,3.79,3.58,3.77,168700,0
2015-04-02,3.66,3.82,3.65,3.81,70500,0
2015-04-06,3.74,3.77,3.64,3.64,76500,0
2015-04-07,3.7,3.72,3.55,3.63,117057,0
2015-04-08,3.63,3.65,3.48,3.58,161000,0
2015-04-09,3.58,3.71,3.5399,3.64,189480,0
2015-04-10,3.66,3.7,3.58,3.65,34600,0
2015-04-13,3.62,3.75,3.62,3.7,50900,0
2015-04-14,3.72,3.85,3.72,3.83,85700,0
2015-04-15,3.84,4.07,3.82,4.05,118108,0
2015-04-16,4.08,4.09,3.85,3.98,98659,0
2015-04-17,3.95,4.1,3.95,4.06,273100,0
2015-04-20,4.1,4.11,3.95,3.97,66752,0
2015-04-21,4.01,4.058,3.9205,3.99,15514,0
2015-04-22,4.02,4.02,3.88,3.9,89106,0
2015-04-23,3.89,3.96,3.82,3.91,31800,0
2015-04-24,3.97,4.04,3.83,3.9,32918,0
2015-04-27,3.84,3.9,3.8,3.85,16400,0
2015-04-28,3.84,3.9,3.82,3.88,15803,0
2015-04-29,3.96,3.96,3.9,3.93,33300,0
2015-04-30,3.93,3.94,3.83,3.86,25500,0
2015-05-01,3.84,3.87,3.78,3.87,21200,0
2015-05-04,3.88,3.88,3.75,3.77,14600,0
2015-05-05,3.8,3.86,3.8,3.84,7400,0
2015-05-06,3.84,3.85,3.72,3.77,14224,0
2015-05-07,3.73,3.79,3.62,3.79,50492,0
2015-05-08,3.75,3.9,3.61,3.86,46000,0
2015-05-11,3.85,3.98,3.82,3.97,57800,0
2015-05-12,3.97,4.0896,3.93,3.98,21158,0
2015-05-13,4.03,4.0871,4,4.06,33840,0
2015-05-14,4.02,4.06,4,4.05,14300,0
2015-05-15,4.04,4.09,4.02,4.031,29260,0
2015-05-18,4.05,4.11,3.9,4.0601,5658,0
2015-05-19,4,4.08,4,4.06,13421,0
2015-05-20,4.07,4.17,4.07,4.13,53536,0
2015-05-21,4.08,4.26,4.08,4.25,62000,0
2015-05-22,4.23,4.25,4.17,4.2,12600,0
2015-05-26,4.15,4.17,4.13,4.15,5608,0
2015-05-27,4.18,4.22,4.14,4.15,30000,0
2015-05-28,4.17,4.2,4.12,4.1694,18852,0
2015-05-29,4.15,4.17,4.07,4.14,45700,0
2015-06-01,4.14,4.14,4.01,4.08,23220,0
2015-06-02,4.119,4.25,4.119,4.21,19023,0
2015-06-03,4.25,4.4,4.19,4.32,64400,0
2015-06-04,4.29,4.33,4.21,4.21,28600,0
2015-06-05,4.21,4.21,4.05,4.1,24400,0
2015-06-08,4.1,4.1,4.03,4.04,28600,0
2015-06-09,4.05,4.23,4.05,4.17,117327,0
2015-06-10,4.23,4.24,4.13,4.23,54214,0
2015-06-11,4.18,4.24,4.13,4.22,37000,0
2015-06-12,4.14,4.22,4.13,4.22,47000,0
2015-06-15,4.19,4.21,4.16,4.2,48700,0
2015-06-16,4.2,4.22,4.15,4.22,77900,0
2015-06-17,4.18,4.25,4.16,4.25,30900,0
2015-06-18,4.26,4.26,4.17,4.21,20400,0
2015-06-19,4.21,4.21,4.15,4.17,6100,0
2015-06-22,4.2,4.2,4.12,4.16,10900,0
2015-06-23,4.17,4.2,4.09,4.2,5002,0
2015-06-24,4.14,4.16,4.1,4.12,37300,0
2015-06-25,4.11,4.2,4.1,4.2,10200,0
2015-06-26,4.15,4.21,4.11,4.15,34500,0
2015-06-29,4.16,4.18,4.08,4.18,26200,0
2015-06-30,4.09,4.15,4.07,4.15,122023,0
2015-07-01,4.12,4.17,4.07,4.16,40100,0
2015-07-02,4.12,4.13,4.06,4.13,31200,0
2015-07-06,4.07,4.15,4.05,4.15,5700,0
2015-07-07,4.08,4.08,3.87,3.93,44400,0
2015-07-08,3.98,4.01,3.84,4.01,65700,0
2015-07-09,3.98,3.98,3.87,3.89,31400,0
2015-07-10,3.92,3.92,3.83,3.85,18700,0
2015-07-13,3.82,3.88,3.78,3.85,14700,0
2015-07-14,3.84,3.86,3.8184,3.85,58084,0
2015-07-15,3.83,3.86,3.77,3.81,104489,0
2015-07-16,3.75,3.81,3.7,3.75,125500,0
2015-07-17,3.7,3.7,3.65,3.67,61300,0
2015-07-20,3.66,3.66,3.54,3.56,126100,0
2015-07-21,3.56,3.56,3.49,3.52,66800,0
2015-07-22,3.49,3.5,3.3,3.38,98100,0
2015-07-23,3.41,3.5,3.38,3.42,51400,0
2015-07-24,3.42,3.42,3.28,3.34,62400,0
2015-07-27,3.36,3.44,3.33,3.37,17800,0
2015-07-28,3.44,3.44,3.32,3.37,49800,0
2015-07-29,3.39,3.46,3.38,3.42,59700,0
2015-07-30,3.42,3.42,3.35,3.39,5700,0
2015-07-31,3.39,3.39,3.34,3.35,20500,0
2015-08-03,3.35,3.36,3.2,3.2,82404,0
2015-08-04,3.2,3.31,3.15,3.17,46300,0
2015-08-05,3.23,3.42,3.18,3.36,91500,0
2015-08-06,3.4,3.4594,3.37,3.43,17410,0
2015-08-07,3.46,3.55,3.38,3.39,11600,0
2015-08-10,3.4,3.45,3.37,3.42,18800,0
2015-08-11,3.42,3.42,3.28,3.32,32679,0
2015-08-12,3.34,3.38,3.28,3.35,45300,0
2015-08-13,3.38,3.39,3.3,3.3,40100,0
2015-08-14,3.32,3.33,3.23,3.23,13700,0
2015-08-17,3.25,3.28,3.23,3.26,43200,0
2015-08-18,3.25,3.27,3.24,3.25,29300,0
2015-08-19,3.25,3.3,3.23,3.27,94300,0
2015-08-20,3.3,3.32,3.25,3.26,9100,0
2015-08-21,3.25,3.29,3.23,3.25,50500,0
2015-08-24,3.21,3.23,3.09,3.12,50737,0
2015-08-25,3.17,3.17,3.05,3.1,34000,0
2015-08-26,3.15,3.15,3,3.12,69800,0
2015-08-27,3.17,3.18,3.12,3.14,24300,0
2015-08-28,3.1,3.21,3.1,3.19,58000,0
2015-08-31,3.19,3.23,3.14,3.18,6100,0
2015-09-01,3.12,3.23,3.1,3.13,77300,0
2015-09-02,3.15,3.15,3.06,3.1,22000,0
2015-09-03,3.11,3.13,3.08,3.1,6600,0
2015-09-04,3.09,3.13,3.08,3.12,18100,0
2015-09-08,3.18,3.2,3.11,3.11,14200,0
2015-09-09,3.13,3.14,3.11,3.14,40300,0
2015-09-10,3.11,3.13,3.11,3.13,34730,0
2015-09-11,3.11,3.11,3.03,3.03,57100,0
2015-09-14,3.1,3.11,3.01,3.03,71200,0
2015-09-15,3,3.0001,2.92,2.96,41325,0
2015-09-16,2.97,2.99,2.85,2.88,290600,0
2015-09-17,2.89,2.96,2.85,2.9,136287,0
2015-09-18,2.91,3.03,2.9,3.03,106800,0
2015-09-21,3.01,3.01,2.84,2.87,57400,0
2015-09-22,2.9,2.9,2.69,2.7,106500,0
2015-09-23,2.75,2.77,2.67,2.71,17739,0
2015-09-24,2.7,2.79,2.65,2.71,205656,0
2015-09-25,2.76,2.76,2.69,2.72,193500,0
2015-09-28,2.73,2.73,2.61,2.62,46512,0
2015-09-29,2.61,2.61,2.55,2.56,59200,0
2015-09-30,2.57,2.6,2.5,2.6,283600,0
2015-10-01,2.6,2.81,2.6,2.81,38300,0
2015-10-02,2.84,3.09,2.84,3.06,60200,0
2015-10-05,3.05,3.25,3.05,3.19,31617,0
2015-10-06,3.2,3.24,3.19,3.22,15300,0
2015-10-07,3.26,3.28,3.2,3.22,15523,0
2015-10-08,3.22,3.25,3.2,3.22,23200,0
2015-10-09,3.22,3.24,3.2,3.23,14200,0
2015-10-12,3.16,3.26,3.11,3.11,18930,0
2015-10-13,3.13,3.25,3.13,3.23,23200,0
2015-10-14,3.24,3.25,3.21,3.24,90500,0
2015-10-15,3.28,3.41,3.22,3.25,199000,0
2015-10-16,3.26,3.31,3.21,3.21,59300,0
2015-10-19,3.23,3.25,3.19,3.2,10240,0
2015-10-20,3.23,3.25,3.18,3.19,45300,0
2015-10-21,3.25,3.26,3.16,3.23,69500,0
2015-10-22,3.21,3.23,3.17,3.21,25300,0
2015-10-23,3.23,3.23,3.11,3.18,207200,0
2015-10-26,3.15,3.23,3.11,3.11,12200,0
2015-10-27,3.04,3.04,2.95,2.98,33000,0
2015-10-28,3.05,3.1,2.86,2.89,109700,0
2015-10-29,2.83,2.9,2.77,2.79,35900,0
2015-10-30,2.76,2.84,2.71,2.77,25800,0
2015-11-02,2.84,2.88,2.75,2.84,205572,0
2015-11-03,2.85,3.01,2.81,2.92,181377,0
2015-11-04,2.9,2.95,2.86,2.8908,18986,0
2015-11-05,2.88,2.9,2.83,2.87,12600,0
2015-11-06,2.86,2.86,2.73,2.76,104400,0
2015-11-09,2.77,2.84,2.73,2.83,93947,0
2015-11-10,2.84,2.84,2.74,2.76,20300,0
2015-11-11,2.81,2.86,2.8,2.85,18400,0
2015-11-12,2.84,2.86,2.81,2.82,27400,0
2015-11-13,2.83,2.85,2.8,2.84,20300,0
2015-11-16,2.82,2.83,2.8,2.83,15500,0
2015-11-17,2.83,2.84,2.8,2.81,27300,0
2015-11-18,2.84,2.84,2.82,2.82,16400,0
2015-11-19,2.86,2.88,2.8,2.81,37900,0
2015-11-20,2.84,2.86,2.76,2.76,31700,0
2015-11-23,2.76,2.78,2.74,2.75,38500,0
2015-11-24,2.78,2.81,2.72,2.79,62700,0
2015-11-25,2.79,2.81,2.74,2.75,23300,0
2015-11-27,2.75,2.75,2.72,2.73,17100,0
2015-11-30,2.75,2.77,2.56,2.69,258800,0
2015-12-01,2.71,2.71,2.66,2.69,26645,0
2015-12-02,2.74,2.75,2.7,2.74,38672,0
2015-12-03,2.76,2.76,2.73,2.73,12904,0
2015-12-04,2.75,2.84,2.65,2.69,58600,0
2015-12-07,2.7,2.72,2.57,2.61,85200,0
2015-12-08,2.6,2.67,2.54,2.56,195886,0
2015-12-09,2.57,2.68,2.56,2.66,156900,0
2015-12-10,2.63,2.75,2.63,2.7,59900,0
2015-12-11,2.68,2.68,2.57,2.58,142500,0
2015-12-14,2.56,2.6,2.4732,2.48,98146,0
2015-12-15,2.48,2.52,2.47,2.5,23500,0
2015-12-16,2.52,2.65,2.48,2.6,79000,0
2015-12-17,2.59,2.61,2.55,2.58,60600,0
2015-12-18,2.58,2.68,2.58,2.64,162600,0
2015-12-21,2.65,2.73,2.64,2.71,117200,0
2015-12-22,2.74,2.84,2.72,2.8,128923,0
2015-12-23,2.8,2.92,2.8,2.83,58300,0
2015-12-24,2.83,2.91,2.83,2.9,85499,0
2015-12-28,2.7264,2.898,2.68,2.8432,38552,0
2015-12-29,2.8911,2.93,2.861,2.92,112277,0
2015-12-30,2.88,2.9,2.865,2.9,52009,0
2015-12-31,2.899,2.899,2.82,2.85,178850,0
2016-01-04,2.84,3.01,2.84,2.97,21875,0
2016-01-05,3,3.06,2.94,2.96,23352,0
2016-01-06,2.96,2.97,2.88,2.92,39984,0
2016-01-07,2.89,2.94,2.81,2.81,41879,0
2016-01-08,2.8,2.86,2.74,2.75,71159,0
2016-01-11,2.8,2.8,2.69,2.71,25735,0
2016-01-12,2.73,2.768,2.66,2.71,64745,0
2016-01-13,2.76,2.79,2.68,2.73,62400,0
2016-01-14,2.73,2.75,2.64,2.719,36895,0
2016-01-15,2.71,2.71,2.64,2.7,30488,0
2016-01-19,2.66,2.68,2.6,2.61,36200,0
2016-01-20,2.57,2.63,2.56,2.6,36362,0
2016-01-21,2.57,2.7,2.56,2.7,20701,0
2016-01-22,2.71,2.81,2.71,2.77,10780,0
2016-01-25,2.76,2.8168,2.75,2.8,6564,0
2016-01-26,2.83,2.88,2.83,2.84,14460,0
2016-01-27,2.86,2.98,2.83,2.95,50186,0
2016-01-28,2.94,2.99,2.89,2.92,32519,0
2016-01-29,2.92,3.1,2.92,3.05,25279,0
2016-02-01,3.13,3.36,3.1001,3.29,40032,0
2016-02-02,3.24,3.24,3.08,3.17,25499,0
2016-02-03,3.18,3.24,3.0801,3.24,30558,0
2016-02-04,3.26,3.26,3.21,3.2399,17926,0
2016-02-05,3.21,3.24,3.2,3.22,5770,0
2016-02-08,3.21,3.34,3.21,3.3,14765,0
2016-02-09,3.33,3.35,3.19,3.3299,17872,0
2016-02-10,3.33,3.33,3.218,3.29,26792,0
2016-02-11,3.2587,3.29,3.22,3.23,12054,0
2016-02-12,3.24,3.277,3.2395,3.2668,7520,0
2016-02-16,3.27,3.4,3.26,3.38,50299,0
2016-02-17,3.38,3.4699,3.33,3.43,47355,0
2016-02-18,3.42,3.73,3.41,3.58,89338,0
2016-02-19,3.61,3.63,3.46,3.57,40363,0
2016-02-22,3.51,3.59,3.51,3.59,12008,0
2016-02-23,3.59,3.59,3.54,3.58,13085,0
2016-02-24,3.53,3.61,3.45,3.564,15948,0
2016-02-25,3.6,3.65,3.58,3.65,11317,0
2016-02-26,3.66,3.66,3.6,3.64,8389,0
2016-02-29,3.61,3.66,3.61,3.66,5258,0
2016-03-01,3.68,3.75,3.61,3.65,19092,0
2016-03-02,3.7,3.73,3.6568,3.71,81536,0
2016-03-03,3.7099,3.89,3.6999,3.89,109265,0
2016-03-04,3.8725,3.96,3.85,3.87,93000,0
2016-03-07,3.89,3.91,3.76,3.8,31888,0
2016-03-08,3.7625,3.7899,3.47,3.74,74641,0
2016-03-09,3.71,3.76,3.58,3.71,93194,0
2016-03-10,3.7,3.78,3.67,3.7,23094,0
2016-03-11,3.71,3.79,3.71,3.765,17860,0
2016-03-14,3.784,3.784,3.72,3.76,20553,0
2016-03-15,3.71,3.74,3.68,3.73,6127,0
2016-03-16,3.71,3.75,3.605,3.7399,28952,0
2016-03-17,3.76,3.83,3.76,3.8,32718,0
2016-03-18,3.84,3.84,3.74,3.74,11967,0
2016-03-21,3.74,3.77,3.74,3.76,14522,0
2016-03-22,3.76,3.76,3.69,3.73,8931,0
2016-03-23,3.68,3.68,3.6,3.64,13493,0
2016-03-24,3.65,3.75,3.59,3.68,25203,0
2016-03-28,3.72,3.744,3.69,3.73,7651,0
2016-03-29,3.75,3.79,3.74,3.78,10350,0
2016-03-30,3.78,3.82,3.7201,3.82,9290,0
2016-03-31,3.8,3.83,3.72,3.75,16137,0
2016-04-01,3.71,3.79,3.69,3.76,18963,0
2016-04-04,3.79,3.79,3.72,3.76,15530,0
2016-04-05,3.73,3.77,3.73,3.75,2450,0
2016-04-06,3.73,3.79,3.71,3.76,32370,0
2016-04-07,3.8,3.9939,3.79,3.94,27353,0
2016-04-08,3.9855,4.22,3.9855,4.13,60494,0
2016-04-11,4.2,4.32,4.18,4.26,82609,0
2016-04-12,4.33,4.39,4.24,4.39,31282,0
2016-04-13,4.36,4.36,4.2101,4.3,33258,0
2016-04-14,4.2748,4.29,3.9,4.14,49582,0
2016-04-15,4.15,4.17,4.05,4.17,16483,0
2016-04-18,4.19,4.24,4.15,4.24,3546,0
2016-04-19,4.19,4.3399,4.19,4.28,61843,0
2016-04-20,4.32,4.32,4.2299,4.28,50453,0
2016-04-21,4.29,4.35,4.29,4.33,20588,0
2016-04-22,4.36,4.3699,4.25,4.28,48760,0
2016-04-25,4.279,4.33,4.26,4.26,23500,0
2016-04-26,4.27,4.35,4.27,4.35,3730,0
2016-04-27,4.3448,4.41,4.3448,4.35,5795,0
2016-04-28,4.43,4.51,4.25,4.29,30108,0
2016-04-29,4.38,4.43,4.25,4.25,22882,0
2016-05-02,4.2799,4.2799,4.1894,4.19,25277,0
2016-05-03,4.19,4.2,4.11,4.1114,20880,0
2016-05-04,4.1,4.11,4,4.0173,39756,0
2016-05-05,4.0543,4.08,4,4.04,26037,0
2016-05-06,4.03,4.06,4,4.0082,19898,0
2016-05-09,4,4,3.87,3.87,28971,0
2016-05-10,3.93,4,3.9,3.94,43835,0
2016-05-11,4.01,4.26,3.94,4.2468,45694,0
2016-05-12,4.25,4.31,4.19,4.2,17089,0
2016-05-13,4.17,4.29,4.17,4.24,45100,0
2016-05-16,4.31,4.5734,4.31,4.49,57982,0
2016-05-17,4.52,4.579,4.46,4.55,49450,0
2016-05-18,4.5499,4.57,4.426,4.44,40554,0
2016-05-19,4.48,4.55,4.43,4.52,28523,0
2016-05-20,4.54,4.8,4.54,4.77,56147,0
2016-05-23,4.81,4.86,4.6705,4.86,47108,0
2016-05-24,4.87,4.92,4.8,4.8477,26723,0
2016-05-25,4.87,4.87,4.7,4.78,39723,0
2016-05-26,4.78,4.82,4.71,4.74,26800,0
2016-05-27,4.74,4.78,4.6901,4.78,18411,0
2016-05-31,4.75,4.8,4.7101,4.72,8193,0
2016-06-01,4.65,4.91,4.62,4.86,65841,0
2016-06-02,4.9,5.04,4.87,4.98,56387,0
2016-06-03,5.08,5.1,4.98,5,37865,0
2016-06-06,5.04,5.04,4.9001,4.96,43612,0
2016-06-07,5.06,5.06,4.95,4.99,88750,0
2016-06-08,4.99,5.02,4.93,4.95,42087,0
2016-06-09,4.9,5.03,4.9,5.02,83068,0
2016-06-10,5.01,5.09,4.96,4.97,29440,0
2016-06-13,4.94,5.0101,4.81,4.93,39882,0
2016-06-14,4.83,4.91,4.79,4.82,14284,0
2016-06-15,4.78,4.82,4.7,4.72,26500,0
2016-06-16,4.66,4.69,4.52,4.61,60540,0
2016-06-17,4.7,4.725,4.62,4.6432,14031,0
2016-06-20,4.69,4.98,4.69,4.87,20226,0
2016-06-21,4.9,4.9,4.74,4.8399,13653,0
2016-06-22,4.89,4.89,4.77,4.82,6965,0
2016-06-23,4.8,4.93,4.79,4.85,45171,0
2016-06-24,4.8,4.87,4.715,4.75,25311,0
2016-06-27,4.63,4.715,4.5385,4.54,40796,0
2016-06-28,4.6,4.67,4.54,4.66,63447,0
2016-06-29,4.67,4.79,4.67,4.75,25359,0
2016-06-30,4.75,4.75,4.6,4.6,27510,0
2016-07-01,4.6101,4.7843,4.56,4.6,23060,0
2016-07-05,4.72,4.79,4.6,4.74,15900,0
2016-07-06,4.6986,4.74,4.63,4.66,18222,0
2016-07-07,4.67,4.71,4.6,4.61,24289,0
2016-07-08,4.65,4.88,4.57,4.85,54959,0
2016-07-11,4.88,4.89,4.7,4.7,22640,0
2016-07-12,4.75,4.85,4.67,4.72,39663,0
2016-07-13,4.72,4.7899,4.7,4.7,10318,0
2016-07-14,4.7,4.76,4.7,4.75,13093,0
2016-07-15,4.77,4.77,4.68,4.72,13165,0
2016-07-18,4.71,4.72,4.65,4.6535,11410,0
2016-07-19,4.63,4.76,4.63,4.71,28588,0
2016-07-20,4.65,4.8,4.65,4.72,23082,0
2016-07-21,4.73,4.79,4.73,4.78,17145,0
2016-07-22,4.8,4.8,4.74,4.75,30171,0
2016-07-25,4.75,4.78,4.721,4.78,28800,0
2016-07-26,4.76,4.81,4.74,4.8,34200,0
2016-07-27,4.8,4.92,4.8,4.84,23015,0
2016-07-28,4.83,4.8901,4.8,4.88,33494,0
2016-07-29,4.9,4.98,4.88,4.94,53275,0
2016-08-01,4.95,5.13,4.95,5.02,79502,0
2016-08-02,5.02,5.11,4.83,5.08,99206,0
2016-08-03,5.07,5.07,4.8,4.94,97837,0
2016-08-04,4.95,4.95,4.5,4.52,224135,0
2016-08-05,4.5,4.79,4.45,4.78,310706,0
2016-08-08,4.79,4.795,4.56,4.57,98840,0
2016-08-09,4.62,4.7,4.56,4.63,39733,0
2016-08-10,4.63,4.7099,4.55,4.63,41376,0
2016-08-11,4.61,4.725,4.61,4.655,50008,0
2016-08-12,4.71,4.89,4.69,4.87,69041,0
2016-08-15,4.86,5.07,4.86,4.92,81557,0
2016-08-16,4.92,4.98,4.9198,4.98,9864,0
2016-08-17,4.94,4.95,4.85,4.92,17027,0
2016-08-18,4.97,5.071,4.91,5.05,79973,0
2016-08-19,5,5.09,4.98,5.08,100802,0
2016-08-22,5.04,5.04,4.88,4.93,33280,0
2016-08-23,4.93,4.97,4.91,4.91,19532,0
2016-08-24,4.915,4.94,4.79,4.83,56390,0
2016-08-25,4.83,4.96,4.82,4.94,19537,0
2016-08-26,4.92,5.03,4.9,4.91,101076,0
2016-08-29,4.84,4.94,4.84,4.92,17450,0
2016-08-30,4.89,4.93,4.81,4.81,45098,0
2016-08-31,4.82,4.86,4.81,4.86,30600,0
2016-09-01,4.88,4.93,4.85,4.93,10300,0
2016-09-02,4.95,5.02,4.88,5.02,49442,0
2016-09-06,5.02,5.16,5.01,5.14,43813,0
2016-09-07,5.17,5.24,5.1,5.22,16977,0
2016-09-08,5.26,5.4302,5.26,5.42,127437,0
2016-09-09,5.42,5.5,5.17,5.3,70495,0
2016-09-12,5.35,5.35,5.16,5.22,19565,0
2016-09-13,5.15,5.21,5.08,5.19,35267,0
2016-09-14,5.2499,5.35,5.16,5.21,41825,0
2016-09-15,5.22,5.22,5.09,5.16,39980,0
2016-09-16,5.08,5.14,5.04,5.11,62751,0
2016-09-19,5.0601,5.27,5.06,5.23,50010,0
2016-09-20,5.22,5.27,5.17,5.24,70617,0
2016-09-21,5.33,5.34,5.18,5.33,73627,0
2016-09-22,5.46,5.5247,5.34,5.41,49438,0
2016-09-23,5.41,5.43,5.37,5.41,28000,0
2016-09-26,5.44,5.44,5.36,5.38,23730,0
2016-09-27,5.38,5.38,5.2,5.28,16300,0
2016-09-28,5.32,5.32,5.18,5.25,47083,0
2016-09-29,5.25,5.35,5.18,5.28,35778,0
2016-09-30,5.35,5.35,5.18,5.24,57250,0
2016-10-03,5.25,5.2648,5.02,5.06,68074,0
2016-10-04,5.07,5.09,4.89,4.92,85451,0
2016-10-05,4.91,5.0732,4.91,5.02,36455,0
2016-10-06,5.01,5.01,4.92,4.92,29790,0
2016-10-07,4.95,5.1,4.94,4.94,12650,0
2016-10-10,4.9,5,4.89,4.97,13615,0
2016-10-11,4.98,5,4.91,4.94,12715,0
2016-10-12,4.92,5.07,4.92,5.05,40010,0
2016-10-13,5,5.06,5,5.02,8544,0
2016-10-14,5.05,5.07,5,5.05,9075,0
2016-10-17,5.1,5.25,5.05,5.15,30598,0
2016-10-18,5.2,5.35,5.15,5.35,43544,0
2016-10-19,5.35,5.35,5.15,5.2,30569,0
2016-10-20,5.2,5.2,5.1,5.2,10700,0
2016-10-21,5.15,5.3,5.15,5.25,167371,0
2016-10-24,5.25,5.35,5.2,5.25,60968,0
2016-10-25,5.35,5.35,5.3,5.3,18617,0
2016-10-26,5.3247,5.35,5.25,5.35,47441,0
2016-10-27,5.45,5.45,5.25,5.35,29797,0
2016-10-28,5.35,5.35,5.15,5.2,19324,0
2016-10-31,5.25,5.25,5.15,5.2,12665,0
2016-11-01,5.2,5.25,5.15,5.175,68286,0
2016-11-02,5.2,5.25,5.15,5.25,32962,0
2016-11-03,5.25,5.25,5.15,5.15,20455,0
2016-11-04,5.2,5.2499,5.1,5.2,23036,0
2016-11-07,5.2,5.2,5.025,5.05,46482,0
2016-11-08,5.016,5.1,5,5.1,29416,0
2016-11-09,5.05,5.1,4.9,4.95,68078,0
2016-11-10,5,5.0311,4.85,4.95,61707,0
2016-11-11,4.95,5,4.85,4.95,82820,0
2016-11-14,4.95,4.95,4.75,4.95,41400,0
2016-11-15,4.95,5.2,4.95,5.15,80852,0
2016-11-16,5.15,5.2,4.95,5.15,53179,0
2016-11-17,5.15,5.15,5.0385,5.15,55276,0
2016-11-18,5.15,5.15,4.9575,5,75407,0
2016-11-21,5.05,5.075,5,5,47532,0
2016-11-22,5,5.1,4.95,5.05,67885,0
2016-11-23,5,5.05,4.95,4.95,270226,0
2016-11-25,4.95,5,4.95,4.9945,16531,0
2016-11-28,4.95,5.05,4.9425,5.05,143961,0
2016-11-29,5,5,4.95,5,43753,0
2016-11-30,4.95,5,4.85,5,48968,0
2016-12-01,5,5.05,4.95,5.05,11914,0
2016-12-02,5.005,5.05,5,5.05,10871,0
2016-12-05,5,5.05,5,5.0085,20755,0
2016-12-06,4.95,5.05,4.9451,5,48724,0
2016-12-07,5,5,4.925,5,30452,0
2016-12-08,5,5,4.95,5,42730,0
2016-12-09,4.95,5.1,4.95,5.1,24275,0
2016-12-12,5.1,5.15,5.05,5.05,52794,0
2016-12-13,5.05,5.1,5.05,5.05,50240,0
2016-12-14,5,5.15,4.9,4.9441,67441,0
2016-12-15,4.85,4.95,4.85,4.9,61766,0
2016-12-16,4.85,4.85,4.5,4.8,146195,0
2016-12-19,4.8,4.8,4.65,4.75,52358,0
2016-12-20,4.7,4.75,4.65,4.75,32253,0
2016-12-21,4.725,4.9,4.7,4.9,22456,0
2016-12-22,4.85,4.85,4.769,4.85,374417,0
2016-12-23,4.85,4.85,4.75,4.85,279208,0
2016-12-27,4.8,5,4.7535,5,33209,0
2016-12-28,4.9,5,4.9,4.925,61905,0
2016-12-29,4.9,5.1253,4.9,5.1,61477,0
2016-12-30,5.45,5.45,4.95,5.05,17100,0
2017-01-03,5.35,5.35,4.95,5.05,100587,0
2017-01-04,4.95,5.15,4.95,5.15,90889,0
2017-01-05,5.05,5.15,5.05,5.15,50799,0
2017-01-06,5.1,5.25,5.075,5.25,26126,0
2017-01-09,5.25,5.25,5.15,5.25,33573,0
2017-01-10,5.189,5.25,5.15,5.15,43824,0
2017-01-11,5.2,5.25,4.95,5,145349,0
2017-01-12,5,5.05,4.85,4.9,42763,0
2017-01-13,4.9,5,4.8745,4.9,42315,0
2017-01-17,4.95,5,4.8,5,165679,0
2017-01-18,4.95,4.95,4.7422,4.8,82968,0
2017-01-19,4.8,4.85,4.7,4.85,54599,0
2017-01-20,4.9,4.9,4.7,4.75,71067,0
2017-01-23,4.8,4.8255,4.65,4.7492,41529,0
2017-01-24,4.75,4.8,4.6,4.8,69943,0
2017-01-25,4.8,4.9,4.6999,4.85,78765,0
2017-01-26,4.85,4.85,4.5,4.6,272227,0
2017-01-27,4.6,4.6137,4.25,4.35,236896,0
2017-01-30,4.35,4.35,4.05,4.125,212752,0
2017-01-31,4.1,4.25,4.05,4.25,139841,0
2017-02-01,4.3,4.45,4.2,4.45,179930,0
2017-02-02,4.45,4.4999,4.35,4.45,42766,0
2017-02-03,4.5,4.55,4.4,4.5,30404,0
2017-02-06,4.55,4.65,4.425,4.65,125598,0
2017-02-07,4.7,4.75,4.55,4.625,75921,0
2017-02-08,4.7,4.75,4.6,4.7,37567,0
2017-02-09,4.75,4.85,4.725,4.75,29687,0
2017-02-10,4.75,4.899,4.75,4.8,91850,0
2017-02-13,4.85,4.85,4.65,4.7,61813,0
2017-02-14,4.7317,4.7499,4.6148,4.65,46912,0
2017-02-15,4.65,4.7849,4.65,4.75,38786,0
2017-02-16,4.8,4.8,4.7,4.7,43030,0
2017-02-17,4.7,4.7,4.65,4.65,7064,0
2017-02-21,4.65,4.65,4.35,4.35,119481,0
2017-02-22,4.35,4.4,4.1501,4.2501,97346,0
2017-02-23,4.2,4.3,4.15,4.2,109028,0
2017-02-24,4.25,4.3,4.15,4.2,103688,0
2017-02-27,4.15,4.25,3.95,4.05,163117,0
2017-02-28,3.95,4.05,3.85,3.9,171295,0
2017-03-01,3.9,4,3.8558,3.9,418607,0
2017-03-02,3.95,4.2,3.9,3.9319,185061,0
2017-03-03,3.9,4,3.825,3.9,184180,0
2017-03-06,3.9,3.9,3.775,3.85,55684,0
2017-03-07,3.85,3.85,3.55,3.6,198899,0
2017-03-08,4,4,3.35,3.6,296027,0
2017-03-09,3.6,3.6,3.4,3.55,209336,0
2017-03-10,3.6,3.65,3.55,3.6,171651,0
2017-03-13,3.6,3.7,3.55,3.65,103588,0
2017-03-14,3.65,3.65,3.525,3.55,77470,0
2017-03-15,3.55,3.75,3.5,3.75,34347,0
2017-03-16,3.75,3.75,3.6,3.7,48506,0
2017-03-17,3.7,3.75,3.7,3.75,119687,0
2017-03-20,3.85,3.9,3.78,3.9,70644,0
2017-03-21,3.9,3.95,3.85,3.9,92517,0
2017-03-22,3.95,3.95,3.8,3.9,67211,0
2017-03-23,3.85,3.9,3.85,3.9,23561,0
2017-03-24,3.9,3.9,3.801,3.9,10781,0
2017-03-27,3.9,3.9,3.85,3.8995,16526,0
2017-03-28,3.85,3.9,3.8,3.8,47515,0
2017-03-29,3.85,3.85,3.4,3.4,656014,0
2017-03-30,3.25,3.55,3.05,3.1,399046,0
2017-03-31,3.1,3.6,3.1,3.55,281334,0
2017-04-03,3.5,3.6,3.4,3.5,414272,0
2017-04-04,3.45,3.55,3.45,3.45,29310,0
2017-04-05,3.55,3.55,3.35,3.45,53492,0
2017-04-06,3.45,3.45,3.35,3.35,74499,0
2017-04-07,3.391,3.4,3.3,3.35,65110,0
2017-04-10,3.35,3.4,3.35,3.35,22628,0
2017-04-11,3.4,3.4127,3.3,3.4,20945,0
2017-04-12,3.3995,3.45,3.35,3.35,82709,0
2017-04-13,3.4,3.5,3.35,3.425,35875,0
2017-04-17,3.45,3.5,3.35,3.35,82171,0
2017-04-18,3.35,3.45,3.3,3.35,86601,0
2017-04-19,3.3501,3.4,3.25,3.25,37741,0
2017-04-20,3.15,3.375,3.15,3.3,20835,0
2017-04-21,3.3,3.35,3.25,3.3,36773,0
2017-04-24,3.3,3.45,3.3,3.35,20931,0
2017-04-25,3.35,3.35,3.25,3.3001,25600,0
2017-04-26,3.25,3.3,3.1,3.15,152127,0
2017-04-27,3.15,3.15,2.9,2.9,216215,0
2017-04-28,2.9,2.95,2.85,2.85,108594,0
2017-05-01,2.75,2.8961,2.75,2.8,43973,0
2017-05-02,2.85,2.9,2.8,2.85,54450,0
2017-05-03,2.8,3,2.8,2.85,31565,0
2017-05-04,2.8,2.9,2.7,2.75,99634,0
2017-05-05,2.8,2.8,2.65,2.7,73776,0
2017-05-08,2.75,2.75,2.55,2.65,71815,0
2017-05-09,2.65,2.8,2.65,2.775,36729,0
2017-05-10,2.85,2.9,2.75,2.85,87770,0
2017-05-11,2.7,2.95,2.7,2.85,89029,0
2017-05-12,2.95,2.95,2.8,2.8,13673,0
2017-05-15,2.8,2.95,2.65,2.9,32840,0
2017-05-16,2.95,2.9903,2.9,2.95,29237,0
2017-05-17,2.95,2.95,2.65,2.85,9936,0
2017-05-18,2.85,2.9,2.75,2.85,48539,0
2017-05-19,2.85,3,2.85,2.95,17271,0
2017-05-22,2.9725,3,2.9,2.9,31505,0
2017-05-23,3,3.0445,2.875,2.875,32107,0
2017-05-24,3,3,2.8,2.85,43314,0
2017-05-25,2.8,2.85,2.8,2.8,9909,0
2017-05-26,2.85,2.95,2.8,2.85,37738,0
2017-05-30,2.85,2.9,2.8,2.825,19380,0
2017-05-31,2.8,2.85,2.75,2.85,44011,0
2017-06-01,2.95,3.25,2.9,3.2,144021,0
2017-06-02,3.15,3.2,3,3.2,19561,0
2017-06-05,3.15,3.15,3.05,3.15,4806,0
2017-06-06,3.15,3.2,3.1,3.2,10460,0
2017-06-07,3.15,3.2342,3.05,3.1,20702,0
2017-06-08,3.05,3.1,3.05,3.1,4212,0
2017-06-09,3.15,3.1845,2.65,3,254092,0
2017-06-12,3.2,3.2,3,3.05,13503,0
2017-06-13,3.05,3.05,2.9403,3,10229,0
2017-06-14,3.05,3.065,3,3,19029,0
2017-06-15,2.95,3,2.95,3,28890,0
2017-06-16,3,3.1,2.95,2.95,26158,0
2017-06-19,2.9,3.1,2.9,3,31216,0
2017-06-20,2.9999,3,2.9,2.9,7140,0
2017-06-21,2.9,2.9999,2.85,2.9,36040,0
2017-06-22,2.9,3.0025,2.9,2.95,16897,0
2017-06-23,2.95,3.0001,2.9,2.9,30252,0
2017-06-26,3.1,3.1,2.85,2.9,22290,0
2017-06-27,2.95,3.05,2.9,2.9,19743,0
2017-06-28,2.95,3.05,2.9,3,36533,0
2017-06-29,3,3.0075,2.9,3,19982,0
2017-06-30,3,3.05,2.95,3,49294,0
2017-07-03,2.9999,3,2.95,2.95,1488,0
2017-07-05,3,3,2.95,2.95,6185,0
2017-07-06,3.05,3.05,2.95,2.975,8051,0
2017-07-07,3.05,3.05,2.95,3,15056,0
2017-07-10,3.05,3.1,3.05,3.1,9883,0
2017-07-11,3.1,3.15,3,3.125,4765,0
2017-07-12,3.1,3.175,3.1,3.1,11793,0
2017-07-13,3.1,3.15,3.1,3.15,10096,0
2017-07-14,3.195,3.25,3.15,3.2,19562,0
2017-07-17,3.2,3.25,3.15,3.2,47519,0
2017-07-18,3.25,3.4,3.25,3.35,36098,0
2017-07-19,3.3,3.45,3.25,3.45,48775,0
2017-07-20,3.4,3.75,3.3745,3.7,138487,0
2017-07-21,3.7,3.9,3.666,3.9,70149,0
2017-07-24,4,4,3.8,3.95,95498,0
2017-07-25,3.95,3.95,3.85,3.95,68131,0
2017-07-26,3.95,3.95,3.8,3.85,58429,0
2017-07-27,3.9118,3.95,3.8,3.9,53815,0
2017-07-28,3.95,4.1,3.95,4.05,51761,0
2017-07-31,4.1,4.1,3.95,4,37347,0
2017-08-01,4,4,3.9,3.9,27237,0
2017-08-02,4.05,4.05,3.7,3.8,45765,0
2017-08-03,3.8,3.95,3.8,3.85,24969,0
2017-08-04,3.85,3.85,3.7256,3.75,27908,0
2017-08-07,3.75,3.95,3.6,3.85,13666,0
2017-08-08,3.75,3.8,3.65,3.7,33319,0
2017-08-09,3.7,3.85,3.7,3.75,18259,0
2017-08-10,3.95,3.95,3.7,3.7,18017,0
2017-08-11,3.65,3.75,3.65,3.65,18689,0
2017-08-14,3.65,3.65,3.55,3.6,18746,0
2017-08-15,3.6,3.6,3.4,3.45,18889,0
2017-08-16,3.4,3.55,3.4,3.5,25352,0
2017-08-17,3.4,3.45,3.4,3.4,7820,0
2017-08-18,3.4,3.4999,3.4,3.4,22653,0
2017-08-21,3.4,3.45,3.3,3.3,26077,0
2017-08-22,3.305,3.4499,3.3,3.3,20863,0
2017-08-23,3.3,3.35,3.25,3.25,16591,0
2017-08-24,3.3141,3.55,3.3141,3.5,23655,0
2017-08-25,3.45,3.5995,3.45,3.55,7552,0
2017-08-28,3.55,3.65,3.55,3.65,15027,0
2017-08-29,3.65,3.6965,3.5,3.55,12947,0
2017-08-30,3.4,3.6,3.4,3.55,15948,0
2017-08-31,3.5,3.5,3.35,3.4,16440,0
2017-09-01,3.45,3.45,3.3001,3.35,22980,0
2017-09-05,3.35,3.45,3.35,3.35,10385,0
2017-09-06,3.35,3.5,3.35,3.45,7067,0
2017-09-07,3.45,3.5,3.45,3.45,8521,0
2017-09-08,3.4505,3.5,3.4,3.45,12314,0
2017-09-11,3.5,3.5,3.35,3.5,110695,0
2017-09-12,3.5,3.525,3.4,3.4,7402,0
2017-09-13,3.4,3.425,3.3,3.3,33702,0
2017-09-14,3.3,3.3925,3.3,3.3,2409,0
2017-09-15,3.4245,3.4245,3.25,3.4,32471,0
2017-09-18,3.4,3.4,3.2501,3.275,18442,0
2017-09-19,3.3,3.35,3.25,3.3,19124,0
2017-09-20,3.3,3.35,3.25,3.3,40616,0
2017-09-21,3.25,3.3,3.2436,3.2436,29766,0
2017-09-22,3.25,3.3,3.2,3.25,54901,0
2017-09-25,3.25,3.349,3.25,3.25,6435,0
2017-09-26,3.3,3.3066,3.2,3.2,31623,0
2017-09-27,3.25,3.3,3.2,3.25,6503,0
2017-09-28,3.2,3.25,3.2,3.25,6649,0
2017-09-29,3.25,3.25,3.2,3.2,12076,0
2017-10-02,3.25,3.2936,3.2,3.2,14355,0
2017-10-03,3.25,3.25,3.0511,3.1,23865,0
2017-10-04,3.1,3.15,3.1,3.15,38004,0
2017-10-05,3.2,3.25,3.1,3.15,45677,0
2017-10-06,3.2,3.2,3.05,3.05,79694,0
2017-10-09,3.1,3.1126,3.05,3.1,12836,0
2017-10-10,3.2,3.2,3.1,3.15,25331,0
2017-10-11,3.2,3.2,3.1,3.15,9957,0
2017-10-12,3.1103,3.1695,3.05,3.1,51950,0
2017-10-13,3.184,3.184,3.1,3.1,2535,0
2017-10-16,3.05,3.2,3.05,3.15,35734,0
2017-10-17,3.2,3.2,3.05,3.15,21335,0
2017-10-18,3.1,3.2,3.05,3.1,25863,0
2017-10-19,3.0506,3.1,3.05,3.1,67022,0
2017-10-20,3.1,3.1,3.05,3.075,26440,0
2017-10-23,3.1,3.1,3,3.05,26828,0
2017-10-24,3.1,3.1,2.9,3,38845,0
2017-10-25,2.9,3,2.9,2.9,67634,0
2017-10-26,2.9,2.9,2.8,2.85,27521,0
2017-10-27,2.8,2.85,2.8,2.8,12324,0
2017-10-30,2.8,2.8934,2.8,2.85,36418,0
2017-10-31,2.8,2.85,2.7,2.7,80438,0
2017-11-01,2.7,2.91,2.7,2.91,17298,0
2017-11-02,2.8617,2.88,2.8,2.85,24135,0
2017-11-03,2.8,2.9433,2.8,2.85,31742,0
2017-11-06,2.85,2.9,2.75,2.8,40497,0
2017-11-07,2.75,2.75,2.65,2.7,40941,0
2017-11-08,2.7501,2.95,2.7501,2.85,19669,0
2017-11-09,2.9,2.95,2.8,2.85,33187,0
2017-11-10,2.85,2.9118,2.8,2.85,17677,0
